株価チャート

2020/02/19~2020/07/15

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
07/15350355347352+1.44%249,100337億1571万-18.14%8.240.33
07/14351354345347-1.98%245,300332億3680万-20.41%8.120.32
07/13344355344354+5.36%239,600339億728万-20.09%8.280.33
07/10353353334336-4.82%416,400321億8318万-25.17%7.860.31
07/09359365353353-0.84%353,700338億1150万-22.42%8.260.33
07/08382383356356-4.04%496,700340億9885万-22.61%8.330.33
07/07381381365371-3.64%350,900355億3560万-20.39%8.680.35
07/06382385375385-0.77%435,800368億7656万-18.09%9.010.36
07/03398408385388-11.01%654,500371億6391万-17.97%9.080.36
07/02443451436436-3.33%308,600417億6151万-8.4%10.20.41
07/01461463450451-2.38%176,700431億9826万-5.65%10.550.42
06/30462473462462+1.32%143,400442億5188万-3.55%10.810.43
06/29465465453456-3.18%112,700482億3718万-4.8%10.750.43
06/26466477465471+1.95%129,600498億2393万-1.46%11.10.44
06/25465467459462-2.33%187,400488億7188万-3.14%10.890.43
06/24486486473473-3.47%222,700500億3549万-0.84%11.150.44
06/23484506483490+2.94%305,700518億3381万+3.16%11.550.46
06/224764824744760%144,500503億5284万+0.42%11.220.45
06/19484487476476-1.04%236,500503億5284万+0.85%11.220.45
06/18477486471481+0.84%234,300508億8176万+2.34%11.340.45
06/17482483473477-1.85%290,000504億5863万+1.92%11.240.45
06/16466490465486+6.11%246,800514億1068万+4.07%11.460.46
06/15469476458458-3.17%275,600484億4874万-1.51%10.80.43
06/12470479466473-3.07%266,600500億3549万+1.94%11.150.44
06/11503506488488-3.37%206,600516億2224万+5.63%11.50.46
06/10510510503505-0.98%216,800534億2056万+10.02%11.90.47
06/09506511500510+1.8%247,400539億4947万+12.33%12.020.48
06/08497505494501+2.24%227,700529億9742万+11.09%11.810.47
06/054904924824900%294,900518億3381万+9.62%11.550.46
06/04495496484490+0.62%337,600518億3381万+10.36%11.550.46
06/03489493482487+1.25%276,000515億1646万+10.93%11.480.46
06/02465482462481+3.44%230,000508億8176万+10.57%11.340.45
06/01460466455465+0.65%209,200491億8923万+7.89%10.960.44
05/29487489459462-4.94%384,000488億7188万+8.2%10.890.43
05/28470487468486+4.07%291,300514億1068万+14.89%11.460.46
05/27460471456467+1.74%315,200494億79万+11.46%11.010.44
05/26460462453459+2.46%300,600485億5453万+10.6%10.820.43
05/25439450439448+1.82%117,400473億9091万+9%10.560.42
05/22444451439440-0.9%161,200465億4464万+7.84%10.370.41
05/21446449441444-0.45%267,600469億6778万+9.36%10.470.42
05/20443450437446+0.45%204,400471億7934万+10.4%10.510.42
05/19445455440444+2.78%211,600469億6778万+10.45%10.470.42
05/18432435426432-0.23%183,100456億9838万+8.27%10.180.41
05/15431438428433+0.7%130,900458億416万+9.07%10.210.41
05/14440443430430-3.15%178,000454億8681万+8.86%10.140.4
05/13435449432444+0.91%227,400469億6778万+13.27%10.470.42
05/12438447432440+0.46%189,500465億4464万+13.11%10.370.41
05/11425443425438+4.29%206,100463億3308万+13.18%10.320.41
05/08407435406420+3.96%397,000444億2898万+9.09%9.90.39
05/07402414401404+1%323,800427億3645万+4.94%9.520.38
05/01415421400400-4.31%248,000423億1331万+3.63%9.430.38
04/30407422407418+4.76%261,200442億1741万+8.29%9.850.39
04/28412412398399-3.16%486,600422億753万+3.64%9.410.37
04/27407429402412+9.87%1,134,000435億8271万+7.01%9.710.39
04/24392392374375-3.35%309,200396億6873万-2.34%8.840.35
04/23378390376388+4.86%157,100410億4391万+0.78%9.150.36
04/22371374367370-0.8%132,300391億3981万-3.9%8.720.35
04/21371375369373-0.53%125,700394億5716万-3.12%8.790.35
04/20375383374375-0.53%109,100396億6873万-2.6%8.840.35
04/17371381367377+2.72%203,700398億8030万-1.57%8.890.35
04/16362370361367+1.38%263,100388億2246万-3.93%8.650.34
04/15371373359362-2.95%317,900382億9355万-5.24%8.530.34
04/14379381370373-3.87%252,000394億5716万-2.36%8.790.35
04/13400402387388-2.51%226,200410億4391万+1.84%9.150.36
04/10383400379398+3.38%115,800421億175万+4.46%9.380.37
04/09380389373385+1.05%166,500407億2656万+0.79%9.080.36
04/08382385373381-0.26%312,900403億343万-0.26%8.980.36
04/07366383362382+4.66%334,300404億921万-0.26%90.36
04/06358369353365+1.67%426,300386億1090万-5.19%8.60.34
04/03364376354359-3.23%283,700379億7620万-7.24%8.460.34
04/02381382366371-3.13%175,600392億4560万-4.63%8.750.35
04/01396402380383-3.28%305,100405億1500万-2.54%9.030.36
03/31412415392396-6.16%334,100418億9018万0%9.330.37
03/30419422394422-1.17%296,800446億4054万+5.5%9.950.4
03/27409427403427+6.48%576,700451億6946万+5.96%10.070.4
03/26410412389401-0.25%501,400424億1910万-1.23%9.450.38
03/254034133914020%388,400425億2488万-1.95%9.480.38
03/24397409393402+3.08%472,500425億2488万-3.13%9.480.38
03/23395401373390-1.52%444,500412億5548万-6.92%9.190.37
03/19393413388396+2.86%362,200418億9018万-6.82%9.330.37
03/18377403377385+2.12%376,900407億2656万-10.47%9.080.36
03/17343383332377+6.5%581,400398億8030万-13.53%8.890.35
03/16351368349354+3.81%564,300374億4728万-20.09%8.340.33
03/13343347322341-2.85%535,000360億7210万-24.22%8.040.32
03/12360365343351-0.28%537,100371億2993万-23.36%8.270.33
03/11359372352352-3.3%164,800372億3571万-24.14%8.30.33
03/10353365339364+0.83%216,300385億511万-22.72%8.580.34
03/09379382358361-6.96%185,600381億8776万-24.32%8.510.34
03/06398399387388-3.72%214,100410億4391万-19.67%9.150.36
03/05414415400403-0.74%181,300426億3066万-17.42%9.50.38
03/044004123994060%130,800429億4801万-17.65%9.570.38
03/03420438406406-2.87%280,600429億4801万-18.64%9.570.38
03/024094254094180%379,700442億1741万-17.23%9.850.39
02/28411424409418-0.71%383,400442億1741万-18.04%17.440.4
02/27435437421421-8.48%400,500445億3476万-18.25%17.570.4
02/26455462448460-0.43%547,300486億6031万-11.54%19.20.44
02/25471478460462-6.48%424,500488億7188万-11.83%19.280.44
02/21493498492494-0.2%175,900522億5694万-6.26%20.610.47
02/20502508495495-1.39%209,600523億6273万-6.43%20.660.47
02/19514517502502-0.99%136,700531億321万-5.64%20.950.48