株価チャート

2020/02/21～2020/07/17

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
07/17918929888899-1.1%199,600354億9404万-5.96%-1.29
07/16936939905909-3.3%252,900358億8886万-5.21%-1.3
07/15936943933940+0.86%67,900371億1279万-2.79%-1.34
07/14941945923932-1.17%103,800367億9694万-4.41%-1.33
07/13938944927943+1.84%90,400372億3124万-3.97%-1.35
07/10940950923926-1.49%124,800365億6005万-6.28%-1.32
07/09973973926940-2.79%275,300371億1279万-5.53%-1.34
07/08948974934967+1.9%116,500381億7880万-2.91%-1.38
07/07965978941949-1.25%301,100374億6813万-4.91%-1.36
07/06954962943961+1.26%99,100379億4191万-3.9%-1.37
07/03932962919949+3.49%187,600374億6813万-5.1%-1.36
07/02955960909917-3.47%339,800362億471万-8.3%-1.31
07/011,0001,000938950-3.75%397,300375億761万-5.19%-1.36
06/301,0001,011970987-0.2%120,300389億6843万-1.6%-1.41
06/291,0051,018983989-0.6%204,600390億4740万-1.2%-1.41
06/261,0321,040988995-2.64%387,500392億8429万-0.6%-1.42
06/251,0281,0411,0151,022-1.73%151,200403億5029万+2.4%-1.46
06/241,0281,0691,0211,040+1.56%259,000410億6096万+4.63%-1.49
06/239901,0359821,024+3.96%393,500404億2926万+3.54%-1.46
06/22970985952985+1.86%233,100388億8947万+0.2%-1.41
06/19934970919967+3.53%278,700381億7880万-1.23%-1.38
06/189459459169340%155,600368億7590万-4.11%-1.34
06/17937951926934+0.43%227,800368億7590万-3.81%-1.34
06/16933934903930+2.09%376,900367億1798万-4.02%-1.33
06/15969990899911-6.08%462,800359億6782万-5.89%-1.3
06/12969994937970-12.14%769,500382億9724万+0.31%-1.39
06/111,1461,1511,0851,104-4.33%420,400435億8779万+14.64%-1.58
06/101,0891,1661,0871,154+5.87%564,900455億6188万+20.84%-1.65
06/091,1051,1131,0761,090-1.27%194,600430億3505万+15.59%-1.56
06/081,0911,1221,0651,104+0.09%536,100435億8779万+18.2%-1.58
06/059751,1119751,103+13.01%1,036,900435億4831万+19.24%-1.58
06/049991,003970976-2.4%212,500385億3413万+6.55%-1.4
06/031,0261,0369831,000+0.1%536,900394億8170万+9.65%-1.43
06/029701,010961999+3.52%416,600394億4221万+10.14%-1.43
06/01955970936965+0.73%192,000380億9984万+6.75%-1.38
05/29970980954958-0.31%306,600378億2346万+6.21%-1.37
05/28970970948961-0.1%277,600379億4191万+6.78%-1.37
05/27946964936962+1.37%160,800379億8139万+7.13%-1.38
05/26978978936949-3.16%328,600374億6813万+5.8%-1.36
05/25929995929980+6.52%569,700386億9206万+9.62%-1.4
05/22925925905920-0.54%167,900362億2555万+3.49%-1.31
05/21927943906925+0.22%395,600364億2243万+4.28%-1.32
05/20880926878923+4.89%344,000363億4367万+4.53%-1.32
05/19871881859880+1.38%161,100346億5052万0%-1.25
05/18862874850868+0.93%130,300341億7802万-1.25%-1.24
05/15858861842860+1.42%135,200338億6301万-2.05%-1.23
05/14879879845848-4.07%254,400333億9050万-3.31%-1.21
05/13900900877884-1.78%205,800348億803万+0.91%-1.26
05/12885900877900+1.69%135,000354億3804万+2.86%-1.28
05/11900904876885-0.23%130,000348億4740万+1.26%-1.26
05/08890892873887+0.45%128,000349億2615万+1.49%-1.26
05/07871886868883+1.38%135,300347億6865万+1.15%-1.26
05/01867877858871+0.46%98,600342億9614万-0.46%-1.24
04/30877877864867-0.8%153,600341億3864万-0.91%-1.24
04/288688868468740%318,400344億1427万-0.46%-1.25
04/27891897868874-0.23%192,900344億1427万-0.57%-1.25
04/24883885860876-1.24%203,000344億9302万-0.34%-1.25
04/23914914880887-1.99%161,900349億2615万+0.91%-1.26
04/22905917888905-0.66%135,600356億3491万+2.96%-1.29
04/219159238889110%277,100358億7117万+3.76%-1.3
04/20922929903911-1.41%141,000358億7117万+3.88%-1.3
04/17938946920924-0.32%244,000363億8305万+6.33%-1.32
04/16887944875927+5.58%435,200365億118万+7.17%-1.32
04/15868893857878+1.27%202,100345億7177万+1.97%-1.25
04/14862875853867+1.52%205,800341億3864万+1.05%-1.24
04/13838866836854+1.91%211,400336億2676万-0.12%-1.22
04/10846846819838-0.95%128,500329億9675万-2.22%-1.19
04/09864864837846-0.94%177,500333億1175万-1.74%-1.21
04/08847864837854+0.71%166,900336億2676万-1.04%-1.22
04/07843860826848+2.05%196,700333億9050万-1.97%-1.21
04/06811840804831+1.47%227,900327億2112万-4.26%-1.18
04/03862867811819-4.43%286,200322億4861万-5.86%-1.17
04/02865898853857-1.27%229,600337億4488万-2.06%-1.22
04/01880920834868-2.47%390,800341億7802万-1.25%-1.24
03/31883933874890+2.53%541,300350億4428万+0.68%-1.27
03/30912917861868-6.26%1,596,100341億7802万-2.14%-1.24
03/27913944898926+4.51%837,300364億6180万+4.04%-1.32
03/26910919879886-4.22%288,900348億8678万-0.56%-1.26
03/25933941910925+1.43%340,800364億2243万+3.7%-1.32
03/24902923887912+4.47%322,900359億1054万+2.36%-1.3
03/23846889834873+1.63%285,400343億7489万-2.02%-1.24
03/19901908841859-3.05%291,800338億2364万-3.81%-1.22
03/18898944879886-1.45%364,600348億8678万-0.78%-1.26
03/17813929813899+2.98%704,100353億9866万+0.67%-1.28
03/16768873765873+20.75%609,100343億7489万-2.13%-1.24
03/13742760688723-11.51%736,000284億6855万-18.95%-1.03
03/12805855786817-0.37%483,500321億6986万-9.12%-1.16
03/11824864815820+0.61%341,400322億8799万-9.19%-1.17
03/10767824751815+2.26%540,500320億9111万-9.94%-1.16
03/09861871792797-11.84%531,300313億8235万-12.22%-1.14
03/06918920879904-2.59%298,000355億9554万-0.77%-1.29
03/05920941906928+3.34%254,100365億4055万+1.75%-1.32
03/04909922890898-1.64%231,900353億5928万-1.43%-1.28
03/039479509109130%271,600359億4992万+0.22%-1.3
03/02860919858913+4.82%354,900359億4992万+0.22%-1.3
02/28903911860871-7.83%526,500342億9614万-4.39%-1.24
02/27972975935945-2.98%392,900372億994万+3.39%-1.35
02/26987992943974-1.81%686,900383億5183万+6.56%-1.39
02/259561,023947992+3.55%1,303,500390億6059万+8.65%-1.41
02/21945965942958+0.95%242,800377億2182万+5.16%-1.37