株価チャート

2020/03/05~2020/07/31

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2020
07/311,4701,4701,4301,430-1.17%47,600376億1643万-7.86%13.821.8
07/301,4801,4821,4271,447-5.11%136,200380億6362万-6.65%13.991.83
07/291,5321,5391,5251,525-0.13%160,600401億1543万-1.36%14.741.92
07/281,5651,5721,5251,527-3.84%128,600401億6804万-0.72%14.761.93
07/271,5901,6051,5801,588-0.19%24,700417億7265万+3.72%15.352
07/221,6281,6301,5851,591-2.09%15,800418億5157万+4.74%15.382.01
07/211,6151,6411,5961,625+2.2%32,900427億4595万+7.83%15.712.05
07/201,5901,6181,5851,590-0.13%21,900418億2526万+6.57%15.372.01
07/171,5751,6021,5551,592-0.25%29,500418億7787万+7.71%15.392.01
07/161,6211,6431,5911,596-2.03%43,600419億8309万+8.72%15.432.01
07/151,6161,6311,6161,629+1.81%27,300428億5117万+12.04%15.752.06
07/141,6051,6271,5931,600+0.63%35,800420億8832万+10.8%15.472.02
07/131,5711,5981,5581,590+2.85%25,200418億2526万+10.8%15.372.01
07/101,5891,5961,5461,546-2.15%19,500406億6783万+8.34%14.951.95
07/091,5801,6051,5801,5800%31,000415億6221万+11.5%15.271.99
07/081,5971,6051,5801,580-1.25%92,900415億6221万+12.54%15.271.99
07/071,6001,6221,5901,600-1.36%45,400420億8832万+15.03%15.472.02
07/061,6001,6481,5871,622+3.51%40,200426億6703万+17.79%15.682.05
07/031,5851,5901,5591,567-0.32%15,000412億2024万+15.22%15.151.98
07/021,5971,6411,5031,572-0.69%30,000413億5177万+16.96%15.21.98
07/011,5991,6401,5391,583+2.99%61,400416億4113万+19.11%15.32
06/301,7701,9001,5311,537+2.47%307,800404億3109万+17.06%14.861.94
06/291,4261,5001,4191,500+5.56%20,600394億5780万+15.47%14.51.89
06/261,3691,4251,3691,421+3.8%15,200373億7968万+10.5%13.741.79
06/251,3701,3851,3691,369-0.07%8,000360億1181万+7.37%13.231.73
06/241,3441,3741,3441,370+2.01%6,600360億3812万+8.04%13.241.73
06/231,3501,3531,3391,343+0.07%6,700353億2788万+6.59%12.981.69
06/221,3421,3441,3201,3420%4,500352億6400万+7.02%12.961.69
06/191,2871,3421,2871,342+4.76%6,900352億6400万+7.62%12.961.69
06/181,2891,2891,2611,281-0.39%6,500336億6109万+3.39%12.371.61
06/171,2991,2991,2751,286+1.02%4,800337億9247万+4.13%12.421.62
06/161,2301,2761,2301,273+3.66%7,900334億5087万+3.33%12.291.6
06/151,2221,2741,2041,228-8.49%27,800322億6840万-0.08%11.861.55
06/121,2011,3771,2001,342+8.4%21,400352億6400万+9.28%12.961.69
06/111,3461,3481,2321,238-10.03%23,500325億3117万+1.31%11.961.56
06/101,3801,3801,3641,376-0.94%8,100361億5742万+12.88%13.291.73
06/091,3731,4001,3731,389+0.65%10,000364億9903万+14.79%13.411.75
06/081,3281,3801,3041,380+6.32%12,300362億6253万+14.9%13.331.74
06/051,2741,2981,2691,298+2.77%11,100341億780万+8.89%12.531.64
06/041,2601,2651,2511,263+0.24%7,400331億8810万+6.4%12.21.59
06/031,2491,2641,2361,260+1.61%17,600331億927万+6.51%12.171.59
06/021,2001,2481,2001,240+3.42%23,200325億8372万+5.26%11.971.56
06/011,1941,1991,1941,199+1.61%3,900315億636万+2.13%11.581.51
05/291,1961,1991,1801,180-1.42%6,700310億709万+0.68%11.41.49
05/281,1991,1991,1631,197+1.87%11,200314億5380万+2.22%11.561.51
05/271,1701,1771,1621,175+0.26%4,100308億7571万+0.6%11.351.48
05/261,1971,1981,1661,172-0.68%7,900307億9687万+0.51%11.321.48
05/251,1881,1881,1551,180+2.79%4,400310億709万+1.46%11.41.49
05/221,1621,1901,1271,148-3.69%16,300301億6622万-1.03%11.091.45
05/211,1951,1951,1851,192+0.59%2,100313億2242万+3.03%11.511.5
05/201,1981,2001,1781,185+0.51%4,800311億3848万+2.86%11.441.49
05/191,1681,1981,1681,179+1.55%3,100309億8081万+2.79%11.391.49
05/181,1431,1621,1431,161+1.57%8,300305億782万+1.57%11.211.46
05/151,1971,1971,1431,143-4.59%28,000300億3483万+0.26%11.041.44
05/141,2001,2031,1841,198-0.17%5,800314億8008万+5.46%11.571.51
05/131,1811,2071,1501,200+0.17%2,800315億3264万+6.38%11.591.51
05/121,2121,2241,1891,198+0.25%10,500314億8008万+6.77%11.571.51
05/111,1991,2031,1801,195-0.08%9,600314億125万+7.17%11.541.51
05/081,1821,1971,1791,196+1.44%6,400314億2753万+7.75%11.551.51
05/071,1791,1791,1701,179+2.34%3,500309億8081万+6.6%11.391.49
05/011,1491,1641,1381,152-0.69%5,500302億7133万+4.35%11.121.45
04/301,1721,1831,1601,160+0.35%4,900304億8155万+5.45%11.21.46
04/281,1881,1881,1561,156-1.2%12,100303億7644万+5.47%11.161.46
04/271,1731,1731,1511,170+1.47%6,300307億4432万+7.24%11.31.47
04/241,1551,1751,1491,153+0.26%6,200302億9761万+6.17%11.131.45
04/231,1471,1521,1411,150+0.88%6,300302億1878万+6.58%11.111.45
04/221,1261,1501,1261,140-0.78%3,600299億5600万+6.34%11.011.44
04/211,1281,1491,1211,149+0.7%7,100301億9250万+7.89%11.11.45
04/201,1391,1491,1321,141+0.8%5,500299億8228万+8.05%11.021.44
04/171,1111,1401,0801,132+1.89%14,200297億4579万+8.43%10.931.43
04/161,1071,1131,0891,111+0.36%3,800291億9396万+7.76%10.731.4
04/151,0941,1151,0841,107+1.19%12,500290億8886万+8.42%10.691.4
04/141,0821,0941,0751,094+1.86%8,900287億4725万+8%10.561.38
04/131,0751,0831,0651,074-0.09%7,200282億2171万+7.4%10.371.35
04/101,0701,0811,0301,075+0.47%7,800282億4799万+8.48%10.381.36
04/091,0751,0811,0511,070-0.47%12,000281億1660万+8.63%10.331.35
04/081,0811,0971,0681,075-0.56%15,700282億4799万+9.92%10.381.36
04/071,0551,0941,0231,081+3.54%8,600284億565万+11.33%10.441.36
04/061,0091,0489831,044+3.57%17,000274億3339万+8.19%10.081.32
04/031,0491,0499921,008-2.61%15,800264億8741万+5.22%9.731.27
04/021,0331,0569741,035+0.29%10,200271億9690万+8.26%101.3
04/011,0751,0751,0251,032-4%6,200271億1807万+8.29%9.971.3
03/311,0961,0961,0601,075-1.92%6,200282億4799万+12.92%10.381.36
03/301,0861,0961,0611,096-1.79%16,400287億9981万+15.25%10.581.38
03/271,0941,1161,0661,116+4.79%28,900293億2535万+17.35%10.781.41
03/261,0201,0689941,065+2.4%9,300279億8521万+11.99%10.281.34
03/251,0361,0401,0031,040+0.58%9,700273億2828万+9.01%10.041.31
03/241,0481,0481,0031,034-1.34%7,400271億7062万+7.93%9.991.3
03/239701,0509521,048+5.86%12,800275億3850万+8.83%10.121.32
03/19979994937990+2.48%19,200260億1442万+2.27%9.561.25
03/18990990951966-1.33%6,500253億8377万-0.92%9.331.22
03/17859980850979+8.78%21,600257億2537万-0.31%9.451.23
03/16912912852900+5.63%25,400236億4948万-9%8.691.13
03/13861878770852+4.41%49,600223億8817万-14.8%8.231.07
03/12847862808816-5.34%16,600214億4219万-19.45%7.881.03
03/11860947860862-4.96%22,000226億5094万-16.07%8.321.09
03/10750907750907+19.82%29,500238億3342万-12.62%8.761.14
03/09830849751757-11.46%19,900198億9184万-27.77%7.310.95
03/06890896855855-6.46%15,900224億6700万-19.72%8.261.08
03/05930945910914+1.56%7,000240億1736万-15.21%8.831.15