株価チャート

2020/03/26~2020/08/21

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
08/21258258252258-0.39%1,288,700358億4045万+11.21%22.282.07
08/20262262258259-1.15%517,500359億7937万+12.61%22.372.07
08/19258264257262+1.95%1,097,400363億9612万+14.91%22.622.1
08/18253258248257+1.58%1,074,200357億154万+13.72%22.192.06
08/17263263252253-3.07%1,589,000351億4587万+12.95%21.852.03
08/14261265257261+0.38%1,884,600362億5720万+17.57%22.542.09
08/13259263251260+1.17%2,625,700361億1829万+18.18%22.452.08
08/12247258240257+5.76%2,242,200357億154万+17.89%22.192.06
08/11258260241243-2.8%1,834,300337億5670万+12.5%20.981.95
08/07252260247250+0.81%2,322,600347億2912万+16.82%21.592
08/06253268247248-1.2%4,129,800344億5129万+16.98%21.421.99
08/05240251240251+3.29%1,622,800348億6804万+19.52%21.682.01
08/04234249233243+2.53%4,083,000337億5670万+16.83%20.981.95
08/03235242223237-1.25%6,049,300329億2321万+14.49%20.471.9
07/31222240214240+25.65%17,392,000333億3996万+16.5%20.731.92
07/30198199190191-0.52%1,361,700265億3305万-6.83%16.491.53
07/29201201192192-5.42%1,472,700266億7196万-6.8%16.581.54
07/28202209202203+1.5%1,108,300282億4万-1.46%17.531.63
07/27204205200200-2.91%1,270,500277億8330万-2.91%17.271.6
07/22207208204206-0.96%577,700286億1679万0%17.791.65
07/21208209206208+1.46%806,500288億9463万+0.97%17.961.67
07/20209210204205-2.84%1,416,900284億7788万-0.49%17.71.64
07/17208212207211+2.93%1,520,800293億1138万+2.93%18.221.69
07/16209215204205-0.97%2,424,300284億7788万0%17.71.64
07/15206209205207+0.98%1,501,700287億5571万+1.47%17.881.66
07/14203206199205+0.49%1,361,800284億7788万0%17.71.64
07/13203206201204+0.99%889,600283億3896万-0.49%17.621.63
07/10207207201202-2.42%1,263,400280億6113万-1.94%17.441.62
07/09210212207207+0.49%1,097,900287億5571万0%17.881.66
07/08211213206206-2.83%1,048,900286億1679万-0.48%17.791.65
07/07211215205212+0.47%1,474,600294億5029万+1.92%18.311.7
07/06208213204211+1.44%1,572,300293億1138万+1.44%18.221.69
07/03201210201208+4%1,650,600288億9463万0%17.961.67
07/02209212199200-4.31%2,375,000277億8330万-4.31%17.271.6
07/01197212197209+5.03%2,390,500290億3354万-0.48%18.051.67
06/30198207195199+3.65%2,270,400276億4438万-5.24%17.181.59
06/29202203190192-7.25%2,978,700266億7196万-9%16.581.54
06/26225226203207-5.05%4,022,300287億5571万-2.82%17.881.66
06/25211225208218+2.35%3,287,500302億8379万+2.35%18.831.75
06/24208216208213+2.4%1,682,400295億8921万+0.47%18.391.71
06/23209211205208+0.48%1,844,900288億9463万-1.89%17.961.67
06/22206209203207+0.49%1,097,900287億5571万-2.36%17.881.66
06/19201209201206+2.49%1,802,500286億1679万-2.83%17.791.65
06/181992021962010%1,085,400279億2221万-5.19%17.361.61
06/17202203195201-0.5%1,916,800279億2221万-5.19%17.361.61
06/16195206195202+9.19%2,318,800280億6113万-4.72%17.441.62
06/15194197183185-7.04%2,956,300256億9955万-13.15%15.981.48
06/12189200187199-1.49%2,561,400276億4438万-7.01%17.181.59
06/11216216202202-6.91%2,452,600280億6113万-5.61%17.441.62
06/10216218213217-0.46%1,614,700301億4488万+1.88%18.741.74
06/09222224215218-1.36%1,573,500302億8379万+2.83%18.831.75
06/08222222216221+1.38%2,060,800307億54万+5.24%19.081.77
06/05216219212218+1.4%1,475,300302億8379万+4.31%18.831.75
06/04222222210215-3.15%3,098,700298億6704万+3.86%18.571.72
06/03216222211222+2.78%2,397,900308億3946万+8.29%19.171.78
06/02220220213216-1.37%1,706,100300億596万+6.4%18.651.73
06/012192242162190%1,598,200304億2271万+8.96%18.911.75
05/29221222216219-3.1%2,553,000304億2271万+10.05%18.911.75
05/28237246223226+1.35%4,879,000313億9512万+14.72%19.521.81
05/272242252192230%1,627,000309億7837万+14.36%19.261.79
05/26232232218223-2.62%3,209,300309億7837万+15.54%19.261.79
05/25213230211229+10.63%3,273,600318億1187万+20.53%19.781.83
05/22207217205207+0.98%2,176,100287億5571万+10.11%17.881.66
05/21214214204205-3.3%1,912,300284億7788万+9.63%17.71.64
05/20208213206212+1.92%1,666,700294億5029万+14.59%18.311.7
05/19210215205208+2.46%1,993,200288億9463万+13.66%17.961.67
05/18208210202203-1.93%1,766,700282億4万+11.54%17.531.63
05/15207208201207+2.99%1,971,500287億5571万+14.36%17.881.66
05/14209214199201-5.63%2,215,300279億2221万+12.29%17.361.61
05/13209218208213-1.39%1,755,000295億8921万+20.34%18.391.71
05/12217219210216+1.41%2,602,800300億596万+22.73%18.651.73
05/11197214197213+7.04%2,991,600295億8921万+22.41%18.391.71
05/08190199190199+6.42%2,496,700276億4438万+15.7%17.181.59
05/07175190175187+9.36%2,797,900259億7738万+9.36%16.151.5
05/01178180170171-6.04%2,590,800237億5472万0%14.771.37
04/30181203179182+1.68%7,440,600252億8280万+6.43%15.721.46
04/28176182174179+3.47%2,316,000248億6605万+5.29%15.461.43
04/27174176169173+1.17%1,696,100240億3255万+1.76%14.941.39
04/24178178170171-1.72%1,434,600237億5472万+1.18%14.771.37
04/23165176165174+6.75%1,541,900241億7147万+3.57%15.031.39
04/22163168159163-2.4%1,705,400226億4338万-2.4%14.081.31
04/21179179166167-7.73%1,829,200231億9905万0%14.421.34
04/20178183176181+5.23%1,426,100251億4388万+7.74%15.631.45
04/17166173166172+4.24%1,548,300238億9363万+2.99%14.851.38
04/16165166160165+0.61%1,045,200229億2122万-1.79%14.251.32
04/15172172164164-5.75%2,136,600227億8230万-2.96%14.161.31
04/14166176164174+5.45%1,771,700241億7147万+1.75%15.031.39
04/13167167162165-1.79%875,800229億2122万-4.62%14.251.32
04/10170172163168-1.18%1,069,900233億3797万-4.55%14.511.35
04/09174177168170-1.16%1,599,200236億1580万-5.03%14.681.36
04/08176176164172-1.15%2,046,400238億9363万-5.49%14.851.38
04/07170181167174+4.82%2,026,700241億7147万-5.95%15.031.39
04/06157168152166+5.06%1,232,600230億6013万-12.17%14.331.33
04/03165168154158-4.24%1,212,300219億4880万-17.71%13.641.27
04/02169170164165-4.62%1,171,800229億2122万-15.82%14.251.32
04/01176178171173-2.81%988,700240億3255万-13.5%14.941.39
03/31170179169178+5.33%1,175,700247億2713万-12.75%15.371.43
03/301611721611690%1,158,500234億7688万-19.14%14.591.35
03/27176180168169-1.17%1,372,300234億7688万-21.4%14.591.35
03/26172176169171-5.52%1,189,900237億5472万-22.62%14.771.37