株価チャート

2020/03/10~2020/08/05

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
08/053,0253,0652,9442,962+2.39%1,896,2003566億7100万-0.03%37.364.81
08/042,9582,9692,8792,893-0.34%647,7003483億6233万-2.53%36.494.7
08/032,8102,9052,7852,903+3.38%632,5003495億6648万-2.52%36.624.71
07/312,8102,8672,8052,808-1.54%737,0003381億2700万-5.99%35.424.56
07/302,8402,8632,8022,852-0.42%585,3003434億2529万-4.97%35.974.63
07/292,9152,9542,8202,864-1.88%725,6003448億7027万-4.98%36.124.65
07/282,9062,9512,9062,919+0.17%566,5003514億9313万-3.66%36.824.74
07/272,9402,9752,9052,914-2.15%808,5003508億9105万-4.21%36.754.73
07/223,0003,0052,9372,978-1.39%849,0003585億9765万-2.58%37.564.83
07/212,9853,0202,9753,020+1.34%663,0003636億5511万-1.6%38.094.9
07/202,9793,0052,9382,980+0.57%623,0003588億3848万-3.15%37.594.84
07/172,9772,9882,9332,963-0.57%841,8003567億9142万-3.86%37.374.81
07/163,0503,0652,9692,980-1.81%856,2003588億3848万-3.68%37.594.84
07/152,9913,0402,9613,035+2.09%638,9003654億6134万-2.25%38.284.93
07/143,0003,0652,9662,973-0.9%780,0003579億9557万-4.68%37.54.83
07/133,0053,0152,9463,000-0.33%676,4003612億4680万-3.69%37.844.87
07/102,9893,0702,9813,010+0.7%861,1003624億5095万-3.22%37.964.89
07/093,0503,0552,9272,989-2.16%1,644,0003599億2222万-3.77%37.74.85
07/083,0153,0753,0003,055+1.83%835,7003678億6965万-1.55%38.534.96
07/072,9553,0202,9553,000+0.98%666,3003612億4680万-3.23%37.844.87
07/062,9973,0352,9362,971-1.46%1,045,0003577億5474万-4.16%37.474.82
07/032,9473,0252,9303,015+2.06%779,7003630億5303万-2.65%38.034.89
07/022,9412,9962,9002,954-0.87%1,706,6003557億768万-4.46%37.264.8
07/013,0953,1002,9652,980-2.45%956,0003588億3848万-3.43%37.594.84
06/303,1103,1152,9423,055-1.13%1,416,7003678億6965万-0.88%38.534.96
06/293,1403,1653,0753,090-1.59%715,5003720億8420万+0.72%38.975.02
06/263,1603,1603,0803,140+0.16%936,7003781億498万+2.95%39.65.1
06/253,1653,2153,1253,135-0.95%621,1003775億290万+3.5%39.545.09
06/243,1403,2053,1203,165-0.31%787,6003811億1537万+5.15%39.925.14
06/233,2153,2353,1303,175-2.46%1,540,1003823億1953万+6.19%40.055.15
06/223,2353,2803,2153,255+0.77%663,7003919億5277万+9.63%41.065.28
06/193,2803,2903,2253,230-1.52%1,241,7003889億4238万+9.6%40.745.24
06/183,3153,3303,2403,280+0.15%1,152,4003949億6316万+12.6%41.375.32
06/173,2953,3353,2353,275+1.55%1,517,6003943億6109万+13.72%41.315.32
06/163,2003,2953,1803,225+4.37%2,109,9003883億4031万+13.16%40.685.23
06/153,2603,3053,0853,090-5.5%2,353,9003720億8420万+9.54%38.975.02
06/123,1003,3753,0703,270+0.31%4,561,9003937億5901万+16.91%41.245.31
06/113,3653,5353,2403,260-3.69%10,003,2003925億5485万+17.9%41.125.29
06/103,3003,3853,1853,385+17.45%9,800,4004076億680万+23.36%42.695.49
06/092,8502,9222,8362,882+0.77%1,205,9003470億3775万+6.35%36.354.68
06/082,9252,9252,8422,860-2.22%1,472,3003443億8861万+6.28%36.074.64
06/052,8792,9262,8572,925+1%1,344,7003522億1563万+9.39%36.894.75
06/042,9862,9882,8732,896-3.01%2,005,3003487億2357万+9.08%36.534.7
06/032,9933,0302,9382,986-0.8%2,817,5003595億6098万+13.19%37.664.85
06/022,9703,1502,8883,010+3.97%5,611,2003624億5095万+15.11%37.964.89
06/012,8792,9112,8342,895+0.73%1,671,6003486億316万+11.65%36.514.7
05/292,8162,8842,8032,874+1.91%2,232,3003460億7443万+11.48%36.254.67
05/282,8392,8822,7702,820-1.84%3,369,8003395億7199万+10.37%35.574.58
05/272,7982,9492,7412,873+6.49%6,364,0003459億5401万+13.42%36.244.66
05/262,6792,7842,6472,698+2.08%2,825,5003248億8128万+7.4%34.034.38
05/252,6462,6742,6212,643+0.61%1,144,2003182億5843万+5.85%33.344.29
05/222,6502,6542,5952,627-1.35%1,541,0003163億3178万+5.76%33.134.26
05/212,6762,6762,6152,663+0.79%1,438,0003206億6674万+8.03%33.594.32
05/202,6462,6462,5682,642-0.71%1,516,4003181億3801万+8.1%33.324.29
05/192,7082,7402,6222,661-1.19%3,302,3003204億2591万+9.82%33.564.32
05/182,5802,7582,5352,693+13.15%8,677,6003242億7921万+12.11%33.974.37
05/152,4012,4202,2542,380-3.68%1,928,6002865億8912万-0.08%30.023.86
05/142,4922,5322,4712,471-1.51%758,7002975億4694万+4.13%31.174.01
05/132,4772,5212,4522,509-0.08%732,4003021億2274万+6.36%31.654.07
05/122,5722,6102,4982,511+0.68%1,607,6003023億6357万+7.03%31.674.08
05/112,4782,5142,4102,494+1.01%2,026,0003003億1650万+6.95%31.464.05
05/082,7002,7032,4332,469-9.89%5,143,3002973億611万+6.33%31.144.01
05/072,5982,7662,5582,740+8.69%5,326,2003299億3874万+18.46%34.564.45
05/012,5642,6242,4942,521+4.3%4,859,3003035億6772万+10.04%31.84.09
04/302,4792,4822,4082,417-0.78%1,219,9002910億4450万+6.2%30.493.92
04/282,4142,4472,3832,436-0.2%768,7002933億3240万+7.69%30.733.95
04/272,4502,4862,4302,441-0.97%782,5002939億3447万+8.73%30.793.96
04/242,4152,4942,3912,465+1.44%1,504,4002968億2445万+10.89%31.094
04/232,4712,4822,3862,430-0.82%1,560,2002926億990万+10.3%30.653.94
04/222,4992,5262,4402,450-3.01%2,353,8002950億1822万+12.33%30.93.98
04/212,4382,5862,4002,526+10.4%8,298,0003041億6980万+17.27%31.864.1
04/202,3002,3142,2712,288+0.26%385,9002755億1089万+8.03%28.863.71
04/172,3602,3622,2812,282-2.27%719,0002747億8839万+9.19%28.783.7
04/162,3182,3372,3042,335+0.6%579,2002811億7042万+13.02%29.453.79
04/152,3002,3372,2782,321+0.22%1,047,2002794億8460万+13.61%29.273.77
04/142,2232,3862,2202,316+7.22%2,414,8002788億8252万+14.43%29.213.76
04/132,1522,1712,1272,160+0.47%455,7002600億9769万+7.68%27.243.51
04/102,1002,1512,0712,150+1.8%534,6002588億9354万+7.29%27.123.49
04/092,1462,1532,0702,112-1.31%646,0002543億1774万+5.39%26.643.43
04/082,1702,1942,1332,140-1.65%590,5002576億8938万+7.16%26.993.47
04/072,2002,2052,1242,176+1.02%495,9002620億2434万+9.4%27.453.53
04/062,1582,1612,1052,154+1.32%639,7002593億7520万+8.79%27.173.5
04/032,2292,2602,1032,126-2.7%771,5002560億356万+8.03%26.823.45
04/022,1592,2212,1532,185+0.64%733,7002631億808万+11.2%27.563.55
04/012,2122,2752,1532,171-2.69%1,013,7002614億2226万+10.65%27.383.52
03/312,2812,3382,2102,231-1.2%1,259,4002686億4720万+13.65%70.344.04
03/302,1302,2582,1272,258+3.06%1,175,8002718億9842万+14.91%71.24.09
03/272,1702,2492,1522,191+2.43%1,450,8002638億3057万+11.56%69.083.97
03/262,0132,1582,0082,139+3.38%1,187,2002575億6896万+8.63%67.443.87
03/252,0702,1171,9812,069+3.35%1,667,6002491億3987万+4.65%65.243.75
03/241,9702,0381,9252,002+5.42%1,406,8002410億7203万+0.55%63.123.63
03/231,9361,9761,8171,899-3.9%1,469,6002286億6922万-5.29%59.883.44
03/191,9312,0431,9051,976+5.5%1,966,7002379億4122万-2.47%62.33.58
03/181,8331,9501,8171,873+5.4%2,184,6002255億3841万-8.28%59.063.39
03/171,5701,7871,5521,777+9.69%2,460,8002139億7852万-13.78%56.033.22
03/161,6551,7551,5751,620+2.86%2,187,2001950億7327万-22.38%51.082.93
03/131,5411,6291,4811,575-7.41%1,771,5001896億5457万-25.32%49.662.85
03/121,7011,8311,6841,701-2.3%2,174,2002048億2693万-20.18%53.633.08
03/111,8501,8941,7351,741-6.9%1,353,7002096億4355万-18.91%54.893.15
03/101,7361,8821,6501,870+1.19%2,252,0002251億7717万-13.43%58.963.39