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
07/31861879771803-8.33%50,60025億2501万-24.6%25.110.63
07/30894898854876-15.36%104,20027億5456万-18.59%27.390.69
07/291,0441,0441,0091,035+1.47%71,00032億5453万-4.43%32.370.81
07/281,0301,0481,0131,020-0.97%30,50032億736万-5.82%31.90.8
07/271,0401,0561,0301,030-1.25%28,20032億3881万-4.98%32.210.81
07/221,0401,0491,0301,043+0.29%10,20032億7969万-3.78%32.620.82
07/211,0741,0741,0211,040-2.99%34,20032億6765万-3.97%32.510.81
07/201,0951,0951,0541,072+0.28%13,30033億6820万-0.92%33.510.84
07/171,0821,1011,0551,069-2.29%16,90033億5877万-0.83%33.410.84
07/161,1091,1351,0501,094+1.2%15,60034億3732万+1.67%34.20.86
07/151,0491,0991,0361,081+1.98%31,20033億9647万+0.84%33.790.85
07/141,0851,0961,0511,0600%18,50033億3049万-0.93%33.130.83
07/131,0471,0991,0251,060+1.24%15,40033億3049万-0.75%33.130.83
07/101,1241,1241,0301,047-5.51%30,70032億8965万-1.69%32.730.82
07/091,1411,1471,0981,108-3.57%11,80034億8131万+4.33%34.630.87
07/081,1611,1841,1351,149+0.61%15,90036億1013万+8.91%35.920.9
07/071,1201,1551,1201,142+1.96%7,90035億8813万+8.87%35.70.89
07/061,0581,1301,0551,120+2.94%18,60035億1901万+7.59%35.010.88
07/031,0951,1121,0881,088-0.55%10,10034億1847万+5.22%34.010.85
07/021,1261,1501,0751,094-2.76%20,50034億3732万+6.21%34.20.86
07/011,1741,1741,1201,125-1.66%17,90035億3472万+9.76%35.170.88
06/301,2001,2101,1441,144+0.35%23,70035億9442万+12.27%35.760.9
06/291,1111,1981,0921,140+2.8%39,10035億8185万+12.65%35.630.89
06/261,0501,1131,0331,109+2.69%37,70034億8445万+10.46%34.670.87
06/251,0551,0991,0551,080+0.37%10,30033億9333万+8.32%33.760.85
06/241,0591,0801,0551,076+2.67%15,80033億8076万+8.69%33.630.84
06/231,0501,0601,0181,048+0.29%15,10032億9279万+6.5%32.760.82
06/221,0451,0461,0351,045+1.46%7,80032億8127万+6.74%32.640.82
06/191,0401,0401,0211,030+0.59%7,90032億3417万+5.75%32.180.81
06/181,0401,0401,0221,024-0.1%10,70032億1533万+5.57%31.990.8
06/171,0301,0321,0161,0250%3,50032億1847万+6.33%32.020.8
06/169801,0429801,025+6.22%17,60032億1847万+6.55%32.020.8
06/151,0541,054945965-4.64%36,60030億3007万+0.84%30.140.75
06/129801,0179401,012+0.2%42,70031億7765万+5.97%31.610.79
06/111,0231,0319861,010-1.37%12,80031億7137万+6.32%31.550.79
06/101,0151,0641,0141,024+1.59%19,60032億1533万+8.36%31.990.8
06/099911,0159911,008+1.82%9,60031億6509万+7.35%31.490.79
06/08956990956990+3.13%14,70031億857万+6%30.930.77
06/05941967941960+1.05%4,60030億1437万+3.11%29.990.75
06/04980985941950-3.06%24,70029億8297万+2.26%29.680.74
06/03964980961980+1.77%7,10030億7717万+5.83%30.610.77
06/02956980942963+2.34%19,00030億2379万+4.45%30.080.75
06/01971978929941-3.09%35,20029億5471万+2.62%29.40.74
05/299641,000964971-0.21%14,80030億4891万+6.12%30.330.76
05/281,0001,020955973+0.21%29,10030億5519万+6.81%30.390.76
05/279719909709710%13,30030億4891万+7.06%30.330.76
05/269701,000966971+1.36%17,50030億4891万+7.53%30.330.76
05/25929967925958+4.81%23,40030億809万+6.68%29.930.75
05/22939940898914-1.19%24,90028億6993万+2.12%28.550.72
05/21930940925925-0.11%3,70029億447万+3.7%28.90.72
05/20944947926926+0.98%8,90029億761万+4.16%28.930.72
05/19931932902917-1.29%9,10028億7935万+3.73%28.650.72
05/18915936905929+2.54%11,90029億1703万+5.69%29.020.73
05/15902915900906+1%3,60028億4482万+3.9%28.30.71
05/14955969885897-6.07%26,40028億1656万+3.94%28.020.7
05/13910972910955+5.18%12,60029億9867万+11.57%29.830.75
05/12920930885908-0.77%27,30028億5110万+7.33%28.360.71
05/11891916891915+3.39%8,20028億7307万+8.93%28.580.72
05/08900901884885+1.03%26,80027億7888万+6.24%27.650.69
05/07869902869876-0.79%22,60027億5062万+5.93%27.360.69
05/01892892873883-1.01%14,90027億7260万+7.55%27.580.69
04/30932936870892-1.11%22,40028億86万+9.18%27.860.7
04/28891929883902-0.44%23,00028億3226万+10.95%28.180.71
04/27901926888906+2.26%18,50028億4482万+12.27%28.30.71
04/24892892878886+1.03%4,90027億8202万+10.75%27.680.69
04/23870882866877+3.79%5,70027億5376万+10.73%27.40.69
04/22870870843845-3.76%15,50026億5328万+7.51%26.40.66
04/21882885870878-0.45%11,50027億5294万+12.56%27.40.69
04/20875909866882+2.08%13,70027億6549万+14.55%27.520.69
04/17900908850864-0.58%15,90027億905万+14.29%26.960.68
04/16864879860869+0.7%4,00027億2473万+16.33%27.120.68
04/15890890844863-1.82%13,00027億591万+16.46%26.930.67
04/14858880852879+4.27%9,70027億5608万+19.43%27.430.69
04/13845870833843-0.82%26,00026億4320万+15.16%26.310.66
04/10805860805850+5.72%17,50026億6515万+15.8%26.520.66
04/09783804774804+2.68%20,10025億2092万+9.09%25.090.63
04/08765785752783+4.4%13,10024億5507万+5.53%24.430.61
04/07739755717750+8.54%15,40023億5160万+0.4%23.40.59
04/06704709652691-1.85%23,30021億6661万-8.36%21.560.54
04/03747747677704-1.81%15,20022億737万-7.37%21.970.55
04/02733733711717-3.63%8,50022億4813万-6.76%22.370.56
04/01758759743744-1.98%3,50023億3279万-4.74%23.220.58
03/31738781738759+3.69%7,00023億7982万-4.41%23.680.59
03/30719734706732-0.14%8,30022億9516万-9.52%22.840.57
03/27774795720733-4.18%29,30022億9830万-11.26%22.870.57
03/26775785755765-4.97%11,70023億9864万-9.25%23.870.6
03/25795805736805+7.33%28,90025億2405万-6.07%25.120.63
03/24746789746750+2.6%16,80023億5160万-13.89%23.40.59
03/23704743698731+5.33%14,30022億9203万-17.68%22.810.57
03/19766766678694-1.84%17,10021億7602万-23.4%21.660.54
03/18706738690707-0.98%35,10022億1678万-23.65%22.060.55
03/17605714601714+16.29%58,20022億3873万-24.44%22.280.56
03/16607647580614+12.25%102,20019億2518万-36.31%19.160.48
03/13554563534547-13.72%69,40017億1510万-44.58%17.070.43
03/12686686588634-11.45%53,00019億8789万-37.41%19.780.5
03/11780806716716-2.85%17,90022億4500万-30.82%22.340.56
03/10770770630737-4.66%52,00023億1084万-30.08%230.58
03/09850851772773-13.63%21,40024億2372万-27.89%24.120.6
03/06922946892895-4.48%10,80028億625万-17.81%27.930.7
03/05911945911937+3.08%3,20029億3794万-14.97%29.240.73