株価チャート

2020/02/27～2020/07/28

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
20214/1, 株式分割 1→2
2020
07/28650650639639-1.92%13,20024億340万+2.08%23.752.38
07/27654654635652+0.93%16,40024億5042万+4.57%24.212.42
07/22650650636646-1.45%17,60024億2785万+4.28%23.992.4
07/21650655633655+2.75%24,80024億5703万+6.85%24.282.43
07/206606606306380%25,40023億9139万+4.85%23.632.36
07/17653655617638-0.78%32,20023億9139万+5.9%23.632.36
07/16663666643643-1.08%34,00024億1014万+7.62%23.812.38
07/15642662641650+1.17%19,00024億3640万+9.53%24.072.41
07/14646659620642-1.98%39,00024億827万+8.63%23.82.38
07/13625675625655+7.38%38,80024億5703万+11.02%24.282.43
07/10646646608610-6.23%52,60022億8823万+3.74%22.612.26
07/09660675646651-2.91%45,80024億4015万+10.63%24.112.41
07/08661685651670-0.59%50,60025億1330万+14.33%24.832.48
07/07700730638674+0.67%249,80025億2830万+15.41%24.982.5
07/06607683596670+12.71%150,60025億1142万+14.64%24.812.48
07/03580606573594+4.3%49,40022億2821万+1.54%22.022.2
07/02583588555570-1.89%33,80021億3630万-3.47%21.112.11
07/01582608565581+2.38%63,40021億7757万-2.76%21.522.15
06/30590634533567+3.37%142,20021億2693万-5.5%21.022.1
06/29586592526549-8.58%121,80020億5753万-8.28%20.332.03
06/26669677600600-8.75%127,60022億5072万+1.01%22.242.22
06/25715715628658-4.01%298,40024億6641万+11.82%24.372.44
06/24580715573685+21.24%1,253,20025億6957万+18.31%25.392.54
06/23562611526565+2.73%90,60021億1942万-0.53%20.942.09
06/22561574540550-3.51%28,80020億6316万-2.14%20.392.04
06/19544575544570+4.97%28,60021億3818万+2.33%21.132.11
06/18513590513543+5.85%58,80020億3690万-1.27%20.132.01
06/17510523502513+0.59%22,40019億2436万-5.87%19.011.9
06/16501524501510+1.9%31,20019億1311万-5.9%18.91.89
06/15505560501501-1.67%76,60018億7747万-6.97%18.551.86
06/12488532486509-5.74%101,80019億936万-4.86%18.871.89
06/11609615530540-10%123,00020億2564万+1.69%20.012
06/10615615598600-3.23%31,80022億5072万+14.07%22.242.22
06/09602628593620+3.08%39,20023億2574万+19.69%22.982.3
06/08601634588602+0.33%69,40022億5634万+17.94%22.292.23
06/05587603570600-0.91%81,80022億4884万+19.42%22.222.22
06/04625645582605-3.28%119,00022億6947万+21.73%22.422.24
06/03676676626626-7.4%122,00023億4637万+27.39%23.182.32
06/02676700656676-3.98%74,40025億3393万+39.86%25.042.5
06/01699704629704-1.47%180,80026億3896万+48.73%26.082.61
05/29753780690714-3.19%362,40026億7835万+54.55%26.462.65
05/28744799670738+10.32%974,80027億6651万+63.53%27.342.73
05/27534669523669+28.93%662,00025億767万+52.28%24.782.48
05/26454522454519+16.13%308,20019億4499万+20.86%19.221.92
05/25435447427447+3.24%34,40016億7491万+4.81%16.551.66
05/22432443418433-0.57%43,60016億2239万+1.76%16.031.6
05/21425449424435+3.2%34,20016億3177万+2.11%16.121.61
05/20422435415422+1.69%33,60015億8113万-1.06%15.621.56
05/19421438408415-1.31%28,40015億5487万-2.7%15.361.54
05/18400420400420+5.13%14,60015億7550万-1.41%15.571.56
05/15416424377400-1.11%33,00014億9860万-6%14.811.48
05/14435440384404-10.12%102,60015億1548万-4.72%14.971.5
05/13403470403450+9.63%145,00016億8616万+6.52%16.661.67
05/12420422410410-2.38%10,40015億3799万-1.91%15.21.52
05/11417420412420+2.44%7,40015億5030万+0.72%15.321.53
05/08415420410410-1.2%7,40015億1339万-1.2%14.951.5
05/07409420409415+1.47%12,00015億3184万+0.24%15.141.51
05/01419423409409-0.37%12,00015億970万-0.97%14.921.49
04/30415420411411+0.74%5,80015億1523万-0.36%14.971.5
04/28416416400408-14.21%7,20015億416万-1.09%14.861.49
04/27443475443475+4.51%5,60015億2532万+15.85%15.071.51
04/24421456421455+7.96%2,60014億5949万+12.5%14.421.44
04/23421421421421-0.36%20013億5191万+5.51%13.361.34
04/22432432423423-3.76%1,80013億5673万+6.96%13.411.34
04/21440440433439+1.5%3,60014億971万+12.28%13.931.39
04/20429440429433+0.82%1,40013億8884万+12.05%13.721.37
04/17437437429429-1.38%1,20013億7760万+12.3%13.611.36
04/16437440435435-0.34%2,20013億9687万+14.78%13.81.38
04/15438438437437+1.51%1,20014億168万+16.09%13.851.39
04/14438440430430-2.27%1,20013億8081万+15.28%13.641.36
04/13445445435440-1.12%1,20014億1292万+18.28%13.961.4
04/10445445445445+4.71%20014億2898万+20.6%14.121.41
04/09419428419425+3.66%1,80013億6476万+15.8%13.491.35
04/08415425410410+7.19%4,80013億1659万+12.64%13.011.3
04/073833833833830%20012億2828万+5.37%12.141.21
04/06366383366383+8.97%60012億2828万+5.37%12.141.21
04/03353353351351-2.64%40011億2713万-4.1%11.141.11
04/01361361361361-5.87%20011億5763万-2.3%11.441.14
03/31383383383383+3.93%60012億2988万+2.68%12.511.76
03/30369370369369-6.94%80011億8332万-1.99%12.041.69
03/27396396396396+6.88%20012億7163万+4.49%12.941.82
03/26371371371371-7.49%20011億8974万-2.76%12.111.7
03/25414415401401-3.26%2,00012億8608万+4.3%13.091.84
03/24415415414414+18.29%1,40013億2943万+6.98%13.531.9
03/23348350348350+6.71%40011億2392万-9.79%11.441.61
03/19328328328328-0.61%1,00010億5327万-16.54%10.721.5
03/18330330330330+4.76%40010億5969万-17.09%10.781.51
03/17333333313315-3.82%1,40010億1152万-21.84%10.291.45
03/16323328323328+6.5%40010億5166万-19.73%10.71.5
03/13325325301308-8.07%1,8009億8744万-25.54%10.051.41
03/12360360335335-7.85%1,40010億7414万-20.17%10.931.53
03/11345363345363+7.72%60011億6566万-14.39%11.861.67
03/10328341328337-7.03%1,80010億8217万-20.89%11.011.55
03/09365365363363-11.48%80011億6406万-15.89%11.841.66
03/06410410410410+7.76%20013億1498万-5.65%13.381.88
03/04380380380380-1.55%20012億2025万-12.84%12.421.74
03/03410413386386+6.48%1,80012億3952万-11.87%12.611.77
03/023483853483630%4,00011億6406万-17.61%11.841.66
02/28403403350363-9.6%10,00011億6406万-18.17%11.841.66
02/27438438401401-8.86%5,20012億8769万-10.09%13.11.84