株価チャート

2020/03/11～2020/08/06

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
08/062,4392,4392,3162,367-7.61%3,274,6007080億602万-11.12%23.042.97
08/052,5602,5832,5082,562+0.99%1,338,3007663億3351万-4.12%24.943.21
08/042,5392,5592,5062,537+1.12%1,577,0007588億5563万-5.05%24.693.18
08/032,5012,5702,4732,509-8.06%2,889,9007504億8040万-6.14%24.423.15
07/312,7662,7782,7202,729-1.83%1,051,0008162億8577万+1.98%26.563.42
07/302,8202,8232,7692,780-0.61%1,001,4008315億4066万+4.2%27.063.49
07/292,7582,8092,7472,797+1.71%1,061,8008366億2562万+5.23%27.223.51
07/282,7622,7872,7502,750-0.76%530,9008225億6720万+3.85%26.773.45
07/272,7502,7742,7312,771+1.99%825,9008288億4862万+4.96%26.973.48
07/222,7552,7572,7172,717-1.91%936,7008126億9639万+3.35%26.453.41
07/212,7862,8032,7552,770-0.43%891,1008285億4950万+5.68%26.963.48
07/202,7682,7972,7502,782+1.76%1,103,7008321億3889万+6.59%27.083.49
07/172,6892,7362,6832,734+1.86%743,0008177億8135万+5.28%26.613.43
07/162,7272,7322,6802,684-2.47%763,9008028億2558万+3.79%26.123.37
07/152,7032,7752,6822,752+2.84%1,662,6008231億6543万+6.75%26.793.45
07/142,6832,7402,6652,676+0.45%1,195,7008004億3266万+4.29%26.053.36
07/132,6742,6842,6272,664+0.72%1,042,4007968億4328万+4.31%25.933.34
07/102,6462,6702,6252,645-0.19%1,523,6007911億6009万+4.09%25.743.32
07/092,6522,6752,6132,650+0.95%1,029,9007926億5566万+4.78%25.793.32
07/082,6652,6932,6252,625-1.39%1,041,3007851億7778万+4.17%25.553.29
07/072,6382,6642,6082,662+0.57%818,2007962億4505万+6.06%25.913.34
07/062,6652,6982,6292,647+0.57%771,0007917億5832万+5.88%25.763.32
07/032,5732,6322,5622,632+2.85%725,0007872億7159万+5.66%25.623.3
07/022,5982,6122,5342,559-0.93%1,089,1007654億3617万+3.02%24.913.21
07/012,6372,6452,5672,583-0.15%873,8007726億1493万+4.24%25.143.24
06/302,5802,6332,5582,587+1.13%1,285,3007738億1140万+4.69%25.183.25
06/292,5512,5752,5322,558-0.62%906,8007651億3705万+3.81%24.93.21
06/262,5622,5892,5462,574+0.19%666,4007699億2290万+4.68%25.053.23
06/252,5402,5962,5382,569+1.22%938,5007684億2732万+4.69%253.22
06/242,5382,5552,5172,538+0.79%618,6007591億5474万+3.59%24.73.18
06/232,5342,5392,4842,518-0.91%541,8007531億7244万+2.9%24.513.16
06/222,5582,5872,5302,541-0.51%552,1007600億5209万+3.97%24.733.19
06/192,5202,5572,5032,554+2%1,491,6007639億4059万+4.63%24.863.2
06/182,5392,5552,4922,504-0.52%798,8007489億8482万+2.75%24.373.14
06/172,4852,5652,4762,517+1.25%1,175,4007528億7332万+3.41%24.53.16
06/162,5002,5002,4442,486+0.65%896,3007436億75万+2.22%24.23.12
06/152,4502,5142,4422,470+0.53%885,9007388億1490万+1.77%24.043.1
06/122,4712,5102,4412,457-1.09%1,438,4007349億2640万+1.45%23.913.08
06/112,4462,4952,4452,484+1.72%1,542,1007430億251万+2.86%24.183.12
06/102,4002,4422,3862,442+2.3%1,228,5007304億3967万+1.37%23.773.06
06/092,3292,3922,3262,387+2.27%1,132,5007139億8833万-0.62%23.232.99
06/082,3782,3782,3002,334-0.64%1,192,2006981億3521万-2.63%22.722.93
06/052,3902,4032,3262,349-2.85%1,298,4007026億2194万-2%22.862.95
06/042,3972,4492,3852,418+1.17%1,538,8007232億6090万+0.83%23.543.03
06/032,4222,4232,3732,390-0.83%1,017,6007148億8567万-0.29%23.263
06/022,4282,4372,3832,4100%1,295,5007208億6798万+0.54%23.463.02
06/012,4612,4612,4082,410-2.23%1,190,8007208億6798万+0.54%23.463.02
05/292,4362,4842,4332,465+2.28%3,117,5007373億1932万+2.84%23.993.09
05/282,4202,4202,3792,410+0.04%1,085,1007208億6798万+0.75%23.463.02
05/272,4092,4252,3662,409-0.25%1,525,6007205億6886万+0.84%23.453.02
05/262,4272,4272,3732,415-0.58%1,153,3007223億6356万+1.09%23.513.03
05/252,4432,4462,4142,429-0.86%714,5007265億5117万+1.8%23.643.05
05/222,4452,4762,4352,450-0.53%617,7007328億3259万+2.98%23.853.07
05/212,4412,4802,4202,463+0.49%774,2007367億2109万+3.92%23.973.09
05/202,4582,4942,4382,451-0.49%916,4007331億3171万+3.86%23.863.08
05/192,4352,4662,4022,4630%1,382,9007367億2109万+4.85%23.973.09
05/182,5002,5112,4562,463+0.12%962,2007367億2109万+5.08%23.973.09
05/152,4212,4882,3952,460+1.61%1,041,4007358億2375万+5.22%23.943.09
05/142,4692,5262,4132,421-1.94%1,082,1007241億5825万+3.82%23.563.04
05/132,3422,4882,3372,469+4.84%1,907,6007385億1578万+6.1%24.033.1
05/122,3502,3772,3272,355+0.86%1,409,9007044億1663万+1.51%22.922.95
05/112,4002,4082,3062,335+1.52%2,067,8006984億3433万+0.86%22.732.93
05/082,3362,3402,2792,300-0.78%934,5006879億6529万-0.61%22.392.89
05/072,2692,3232,2432,318+1.58%886,8006933億4937万+0.09%22.562.91
05/012,2882,3532,2702,282+1.38%1,225,7006825億8121万-1.34%22.212.86
04/302,3062,3362,2392,251-3.89%1,851,6006733億864万-2.47%21.912.82
04/282,3512,3582,3122,342-1.56%1,070,1007005億2814万+1.83%22.82.94
04/272,4002,4102,3712,379-0.5%604,1007115億9540万+3.98%23.162.98
04/242,3902,3962,3532,391+0.29%1,155,8007151億8479万+4.87%23.273
04/232,4002,4002,3592,384-1.32%965,2007130億9098万+4.84%23.22.99
04/222,3932,4422,3782,416+0.08%1,004,6007226億6267万+6.95%23.523.03
04/212,3302,4212,3272,414+3.83%1,208,4007220億6444万+7.67%23.53.03
04/202,3292,3802,2972,325-1.11%751,3006954億4317万+4.78%22.632.92
04/172,3992,3992,3142,351-2%1,455,2007032億2017万+6.82%22.882.95
04/162,3242,4142,2982,399+3.09%1,371,9007175億7771万+9.84%23.353.01
04/152,2872,3322,2772,327+2.2%1,477,1006960億4141万+7.33%22.652.92
04/142,2312,2812,2272,277+3.22%1,033,6006810億8564万+5.81%22.162.86
04/132,2062,2362,1792,206-0.81%846,3006598億4845万+3.08%21.472.77
04/102,1752,2312,1332,224+2.02%1,120,6006652億3252万+4.32%21.652.79
04/092,3162,3192,1592,180-6.24%1,905,4006520億7145万+2.73%21.222.74
04/082,3042,3632,2922,325+0.48%1,578,6006954億4317万+10.14%22.632.92
04/072,3162,3482,2892,314-0.3%1,712,0006921億5291万+10.56%22.522.9
04/062,3002,3402,2772,321+1.62%1,553,3006942億4671万+11.91%22.592.91
04/032,3012,3612,2742,284-0.22%1,389,7006831億7945万+11.25%22.232.87
04/022,3392,3392,2662,289+2.23%1,416,0006846億7502万+12.43%22.282.87
04/012,2972,3332,2182,239-3.2%1,438,2006697億1925万+10.84%21.792.81
03/312,3362,3602,2882,313-1.03%1,914,3006918億5379万+15.25%22.512.9
03/302,2192,3382,2152,337+3.22%1,474,9006990億3256万+17.2%22.752.93
03/272,1952,2642,1772,264+5.06%2,140,4006771億9714万+14.34%22.042.84
03/262,0312,1641,9852,155+5.9%2,524,2006445億9357万+9.34%20.982.7
03/252,0402,0621,9442,035-0.44%2,845,0006086億9972万+3.51%19.812.55
03/242,1982,1981,9982,044-5.98%2,964,7006113億9176万+3.86%19.892.56
03/232,2592,2872,1632,174-3.81%4,114,0006502億7676万+10.47%21.162.73
03/192,1082,2602,0732,260+12.38%3,925,5006760億68万+15.13%222.84
03/182,0352,1142,0012,011+1.62%2,104,1006015億2096万+2.86%19.572.52
03/171,8282,0091,8231,979+7.2%2,731,4005919億4926万+1.12%19.262.48
03/161,8741,9321,8391,846-1.02%1,658,3005521億6692万-5.96%17.972.32
03/131,8511,9151,7861,865-3.42%2,538,8005578億5012万-5.52%18.152.34
03/121,9491,9631,8981,931-3.16%1,970,7005775億9173万-2.57%18.792.42
03/111,9652,0161,9651,994+2.94%1,847,3005964億3599万+0.35%19.412.5