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
07/15302302296296-0.34%5,60024億5680万-4.52%890.880.57
07/14298299295297-0.67%5,60024億6510万-5.11%893.890.57
07/13298300297299+0.67%2,80024億8170万-5.08%899.910.57
07/10300300296297-1%7,00024億6510万-6.31%893.890.57
07/093003033003000%4,00024億9000万-5.66%902.920.57
07/08304305300300+1.01%4,70024億9000万-6.25%902.920.57
07/07311311297297-3.57%6,30024億6510万-7.76%893.890.57
07/06298308296308+3.36%7,50025億5640万-4.94%9270.59
07/03291298290298+2.76%2,70024億7340万-8.59%896.90.57
07/02296296290290-0.68%7,10024億700万-11.31%872.820.55
07/01304304292292-3.31%10,50024億2360万-11.25%878.840.56
06/30311312302302-2.58%8,50025億660万-8.21%908.940.58
06/29311313306310-2.82%12,70025億7300万-6.06%933.020.59
06/26331332319319-3.33%15,00026億4770万-3.04%960.110.61
06/25328330323330+2.48%11,90027億3900万+0.3%993.210.63
06/24328328320322-1.83%9,80026億7260万-1.83%969.140.62
06/23327328320328+1.23%8,20027億2240万+0.31%987.190.63
06/22324325319324+3.18%6,20026億8920万-0.61%975.150.62
06/19319324310314-1.57%24,50026億620万-3.38%945.060.6
06/18322322314319+1.59%4,20026億4770万-1.54%960.110.61
06/17314322313314-0.63%6,50026億620万-3.09%945.060.6
06/16316323310316+2.6%15,20026億2280万-2.47%951.080.6
06/15326331301308-7.23%38,60025億5640万-4.64%9270.59
06/12328336327332-3.49%19,30027億5560万+2.79%999.230.63
06/11353353340344-2.82%14,40028億5520万+7.17%1035.350.66
06/10353354342354+1.43%11,70029億3820万+10.97%1065.450.68
06/09347356346349+0.87%8,60028億9670万+10.09%1050.40.67
06/08363365346346+2.06%24,50028億7180万+9.84%1041.370.66
06/05331339327339+0.89%14,30028億1370万+8.31%1020.30.65
06/04350350321336-3.17%33,50027億8880万+7.69%1011.270.64
06/03361362345347-3.61%22,20028億8010万+11.94%1044.380.66
06/023683783583600%36,30029億8800万+16.88%1083.510.69
06/01335360332360+8.76%40,10029億8800万+18.42%1083.510.69
05/29327344323331+3.76%40,10027億4730万+9.6%996.220.63
05/28320333314319+1.59%33,20026億4770万+5.98%960.110.61
05/27305319304314+2.95%22,00026億620万+4.32%945.060.6
05/26307307301305+0.33%9,70025億3150万+1.33%917.970.58
05/25305307304304+1.33%3,90025億2320万+1%914.960.58
05/22303308300300-2.28%11,20024億9000万0%902.920.57
05/21302307300307+1.99%13,90025億4810万+2.33%923.990.59
05/20300304287301+1.35%16,70024億9830万+0.67%905.930.58
05/19308308293297-1%14,80024億6510万-0.67%893.890.57
05/18300307299300-0.66%4,50024億9000万+0.67%902.920.57
05/15309310301302-2.27%7,30025億660万+1.68%908.940.58
05/14301322300309+0.32%53,50025億6470万+4.75%930.010.59
05/13293308293308+3.36%6,70025億5640万+5.12%9270.59
05/12302302295298-1%8,60024億7340万+2.41%896.90.57
05/11298302292301+3.79%11,00024億9830万+3.79%905.930.58
05/08294299290290-1.02%16,50024億700万+0.35%872.820.55
05/07293297290293-2.66%15,20024億3190万+1.38%881.850.56
05/01311311292301-4.75%23,40024億9830万+4.51%905.930.58
04/30303316302316+6.76%17,30026億2280万+10.1%951.080.6
04/28293300293296-0.34%4,50024億5680万+3.5%890.880.57
04/27304304296297+1.71%4,40024億6510万+4.21%893.890.57
04/24310310291292+0.69%11,80024億2360万+3.18%878.840.56
04/23281291281290+3.2%11,10024億700万+3.2%872.820.55
04/22291307270281-4.1%19,90023億3230万+0.36%845.740.54
04/21310312291293-6.09%14,30024億3190万+5.02%881.850.56
04/20315315312312+0.32%4,40025億8960万+12.64%939.040.6
04/17312318311311+0.32%11,10025億8130万+13.5%936.030.59
04/16303311303310-0.32%11,30025億7300万+13.97%933.020.59
04/15296311296311+5.42%22,80025億8130万+14.34%936.030.59
04/14290298290295+1.72%12,30024億4850万+8.06%887.870.56
04/13291295287290+0.35%9,60024億700万+5.84%872.820.55
04/10295298286289-3.67%14,10023億9870万+4.71%869.810.55
04/09274347269300+11.11%201,60024億9000万+7.14%902.920.57
04/08264272263270+4.65%6,90022億4100万-4.26%812.630.52
04/07268274257258-1.15%12,30021億4140万-10.1%776.510.49
04/06254261251261-0.38%9,10021億6630万-10.31%785.540.5
04/03271271259262-2.6%13,70021億7460万-11.19%788.550.5
04/02262276262269-0.37%10,00022億3270万-10.33%809.620.51
04/01271280270270-2.17%5,90022億4100万-11.76%812.630.52
03/31284285275276+1.1%9,90022億9080万-11.25%830.690.53
03/30263274263273-1.8%16,00022億6590万-13.88%821.660.52
03/27283283275278+1.46%12,70023億740万-13.93%836.710.53
03/26284285270274-4.86%25,80022億7420万-16.72%824.670.52
03/25289290275288+8.68%26,10023億9040万-14.03%866.80.55
03/24250267250265+4.33%21,60021億9950万-22.29%797.580.51
03/23241256235254+2.83%13,60021億820万-26.8%764.470.49
03/19260260241247-3.52%20,30020億5010万-30.81%743.40.47
03/18259272250256-1.16%16,90021億2480万-30.05%770.490.49
03/17234262232259+7.92%26,40021億4970万-31.12%779.520.49
03/16231253231240+0.42%60,10019億9200万-37.66%722.340.46
03/13248251229239-12.13%52,70019億8370万-39.65%719.330.46
03/12294302271272-13.1%37,00022億5760万-33%818.650.52
03/11327335311313-5.72%15,50025億9790万-24.58%942.050.6
03/10318332306332+3.75%76,70027億5560万-21.33%999.230.63
03/09346346320320-7.51%66,10026億5600万-25.23%963.120.61
03/06370370346346-5.72%15,90028億7180万-20.46%1041.370.66
03/05380380364367-0.54%8,80030億4610万-16.78%1104.570.7
03/04364376364369-2.89%10,50030億6270万-17.45%1110.590.71
03/03397397357380+1.88%29,00031億5400万-15.93%1143.70.73
03/02391391366373+8.43%39,30030億9590万-18.38%1122.630.71
02/28381384337344-14%122,20028億5520万-25.7%1035.350.66
02/27405407381400-1.23%46,50033億2000万-14.89%1203.890.76
02/26400412392405-0.25%54,80033億6150万-14.74%1218.940.77
02/25401414397406-4.47%59,20033億6980万-15.42%1221.950.78
02/21417427417425+1.92%24,30035億2750万-12.37%1279.140.81
02/20432436417417-2.57%31,90034億6110万-14.72%1255.060.8
02/19421432421428+1.42%32,70035億5240万-13.36%1288.170.82