株価チャート

2020/02/25～2020/07/20

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
07/20303305297304+1%7,00034億3520万-1.94%-2.58
07/17310310294301-2.59%27,40034億130万-2.9%-2.55
07/16312313306309-0.64%10,00034億9170万-0.64%-2.62
07/15305311304311+0.97%8,30035億1430万0%-2.63
07/14305309302308+1.65%10,70034億8040万-1.6%-2.61
07/13303304300303-0.98%20,40034億2390万-3.81%-2.57
07/10313315305306-3.77%19,90034億5780万-3.16%-2.59
07/093223223163180%17,60035億9340万+0.32%-2.69
07/08312318312318+0.63%11,30035億9340万+0.32%-2.69
07/07311316308316+2.27%13,70035億7080万-0.63%-2.68
07/06310310301309+1.31%16,80034億9170万-3.13%-2.62
07/03295307295305+3.39%11,70034億4650万-4.39%-2.58
07/02303308292295-2.32%20,80033億3350万-7.81%-2.5
07/01313313302302-0.98%10,50034億1260万-5.92%-2.56
06/30307308305305-0.33%9,10034億4650万-5.57%-2.58
06/29314314305306-2.24%18,70034億5780万-5.26%-2.59
06/26314322312313-1.26%24,80035億3690万-3.69%-2.65
06/25316320316317-1.55%12,00035億8210万-2.46%-2.69
06/24317322315322+2.22%21,20036億3860万-1.23%-2.73
06/23314320314315+0.32%19,20035億5950万-3.37%-2.67
06/22315318314314+0.32%11,60035億4820万-3.98%-2.66
06/19313318310313-0.32%19,70035億3690万-4.28%-2.65
06/18316316310314-0.63%22,00035億4820万-3.68%-2.66
06/173183263153160%16,30035億7080万-3.07%-2.68
06/16307316306316+5.33%32,40035億7080万-3.36%-2.68
06/15314314295300-4.46%47,60033億9000万-8.26%-2.54
06/12310319302314-3.68%60,90035億4820万-4.56%-2.66
06/11347357325326-10.68%146,50036億8380万-0.91%-2.76
06/10344387343365+6.41%288,20041億2450万+11.28%-3.09
06/09335343332343+3.31%103,90038億7590万+5.21%-2.91
06/083343343303320%19,30037億5160万+2.15%-2.81
06/05333335329332+0.91%22,60037億5160万+2.79%-2.81
06/043343343283290%19,00037億1770万+2.17%-2.79
06/03338338328329-1.2%19,30037億1770万+2.81%-2.79
06/02329338329333+2.46%25,80037億6290万+4.39%-2.82
06/01327335325325-0.31%18,00036億7250万+2.85%-2.75
05/29329333324326-0.91%17,50036億8380万+3.49%-2.76
05/28339339327329-0.6%32,60037億1770万+4.78%-2.79
05/27327334325331+1.22%18,80037億4030万+6.09%-2.8
05/26341342323327-2.1%35,60036億9510万+5.14%-2.77
05/25336338329334+1.83%34,40037億7420万+8.09%-2.83
05/22334337325328-1.8%23,20037億640万+6.49%-2.78
05/21331334328334+0.91%34,90037億7420万+9.15%-2.83
05/20325333318331+2.48%36,10037億4030万+8.17%-2.8
05/19325325319323+1.57%15,70036億4990万+5.9%-2.74
05/18313318305318+4.26%13,40035億9340万+4.95%-2.69
05/15310312301305-0.33%23,90034億4650万+1.33%-2.58
05/14324325306306-7.27%54,00034億5780万+2.34%-2.59
05/13336336328330-0.6%29,40037億2900万+11.11%-2.8
05/12333340330332-0.3%38,40037億5160万+12.93%-2.81
05/11330336328333+3.42%51,70037億6290万+14.43%-2.82
05/08318324310322+3.21%35,90036億3860万+11.81%-2.73
05/07309315301312+1.63%35,00035億2560万+9.09%-2.64
05/01305307294307-0.97%23,80034億6910万+8.1%-2.6
04/30305317305310+3.68%46,20035億300万+9.54%-2.63
04/28297299287299+1.36%23,80033億7870万+6.03%-2.53
04/27290296287295+2.79%19,10033億3350万+5.36%-2.5
04/24288292284287+0.35%25,20032億4310万+3.24%-2.43
04/23303305282286+2.51%41,50032億3180万+3.62%-2.42
04/22280288277279-2.11%15,80031億5270万+1.45%-2.36
04/21297303282285-4.04%37,70032億2050万+4.01%-2.41
04/20293314290297+1.37%45,70033億5610万+9.19%-2.52
04/17295297288293+1.03%27,40033億1090万+8.52%-2.48
04/16297298285290-0.68%35,10032億7700万+7.81%-2.46
04/15298302292292-0.68%44,20032億9960万+8.55%-2.47
04/14287297287294+1.38%56,90033億2220万+9.29%-2.49
04/13288300278290-15.7%262,20032億7700万+7.81%-2.46
04/10327347307344+19.86%330,10038億8720万+27.41%-2.91
04/09281300281287+2.5%31,20032億4310万+6.3%-2.43
04/08274282263280+3.7%21,30031億6400万+2.56%-2.37
04/07260274260270+4.65%15,20030億5100万-2.17%-2.29
04/06260260236258+2.38%20,40029億1540万-7.53%-2.19
04/03262262250252-1.18%14,80028億4760万-10.32%-2.13
04/02260264253255-2.3%12,60028億8150万-10.53%-2.16
04/01264275261261-1.14%13,10029億4930万-10%-2.21
03/31271275263264-0.38%12,10029億8320万-10.51%-2.24
03/30265274263265-2.21%7,40029億9450万-11.67%-2.24
03/27269283265271+2.26%11,70030億6230万-11.44%-2.3
03/26275280265265-6.03%20,80029億9450万-15.06%-2.24
03/25276295276282+6.02%34,80031億8660万-11.32%-2.39
03/24259266250266+8.13%38,40030億580万-17.39%-2.25
03/23232247231246+4.68%25,20027億7980万-25%-2.08
03/19252254235235-6.75%24,80026億5550万-29.85%-1.99
03/18257264251252-1.95%19,00028億4760万-26.53%-2.13
03/17239257232257+5.33%28,00029億410万-26.57%-2.18
03/16254258242244+2.52%39,30027億5720万-31.65%-2.07
03/13243247226238-9.85%88,80026億8940万-34.62%-2.02
03/12269285260264-7.37%52,40029億8320万-29.03%-2.24
03/11300309285285-5%22,80032億2050万-24.8%-2.41
03/10268309258300+2.74%81,40033億9000万-22.08%-2.54
03/09317317292292-10.98%85,40032億9960万-25.51%-2.47
03/06340340326328-4.65%35,80037億640万-17.79%-2.78
03/05369369342344-2.55%40,30038億8720万-15.69%-2.91
03/04337353337353+2.32%18,80039億8890万-14.53%-2.99
03/03373373344345-1.15%47,70038億9850万-17.27%-2.92
03/02326360326349+8.39%84,50039億4370万-17.1%-2.96
02/28330344322322-8.26%108,70036億3860万-24.06%-2.73
02/27368369351351-5.65%73,60039億6630万-17.99%-2.97
02/26378380362372-2.11%86,10042億360万-13.69%-3.15
02/25382389378380-6.4%92,70042億9400万-12.04%-3.22