株価チャート

2020/03/03～2020/07/29

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
07/29336339322326-4.12%48,20039億3870万+1.56%44.420.88
07/28332349331340+5.59%208,20041億785万+5.59%46.320.92
07/27321332317322-2.42%56,60038億9037万0%43.870.87
07/22330332317330-0.3%69,70039億8703万+2.17%44.960.9
07/21301342301331+9.97%177,50039億9911万+2.16%45.10.9
07/20307307299301-0.33%16,30036億3665万-7.1%41.010.82
07/17306310302302-1.31%8,30036億4873万-7.08%41.150.82
07/16318318306306-3.47%8,30036億9706万-6.13%41.690.83
07/15304317301317+4.62%18,70038億2996万-3.35%43.190.86
07/14305307301303-2.26%20,10036億6082万-7.9%41.280.82
07/13313317305310-0.96%17,10037億4539万-6.34%42.240.84
07/10314315304313-1.57%29,90037億8164万-6.01%42.640.85
07/09321321314318-0.93%8,90038億4205万-5.07%43.330.86
07/08320324319321-1.53%11,20038億7829万-4.75%43.730.87
07/07324326317326+0.93%22,30039億3870万-3.55%44.420.88
07/06319323316323+1.89%15,80039億246万-4.72%44.010.88
07/03310318308317+2.59%21,90038億2996万-7.04%43.190.86
07/02313313302309-1.59%33,30037億3331万-9.65%42.10.84
07/01324324314314-2.48%24,80037億9372万-8.72%42.780.85
06/30319326319322+1.26%21,90038億9037万-7.2%43.870.87
06/29330330316318-4.5%56,80038億4205万-8.88%43.330.86
06/26340340326333-1.48%58,10040億2327万-5.4%45.370.9
06/25331344331338+1.2%33,20040億8368万-4.25%46.050.92
06/24342343334334-2.91%50,60040億3536万-5.11%45.510.91
06/23348353339344-0.58%41,20041億5618万-1.99%46.870.93
06/22342350339346-0.29%28,30041億8034万-1.14%47.140.94
06/19351351342347-0.57%31,60041億9242万0%47.280.94
06/18348354342349-1.13%20,50042億1659万+1.45%47.550.95
06/17342356340353+3.82%67,80042億6491万+3.82%48.090.96
06/16330345329340+3.98%43,20041億785万+0.89%46.320.92
06/15332351325327-1.51%145,90039億5078万-2.39%44.550.89
06/12329332320332-1.78%59,80040億1119万-0.6%45.230.9
06/11346353338338-2.31%49,10040億8368万+2.11%46.050.92
06/10352358344346-1.7%51,00041億8034万+5.49%47.140.94
06/09363363351352-3.56%97,60042億5283万+8.98%47.960.96
06/08364370355365+0.55%90,40044億990万+14.42%49.730.99
06/05360365355363-0.27%33,10043億8573万+15.61%49.460.99
06/04354371352364+3.12%114,90043億9781万+18.18%49.590.99
06/03355360353353-0.56%69,80042億6491万+16.89%48.090.96
06/02359359350355-0.56%63,00042億8908万+19.53%48.370.96
06/01359364356357-1.38%57,90043億1324万+22.26%48.640.97
05/29355362338362+1.97%143,70043億7365万+26.13%49.320.98
05/28373373355355-5.08%120,20042億8908万+25.89%48.370.96
05/27370381358374-1.06%254,40045億1863万+34.53%50.961.02
05/26381385367378-1.82%248,00045億6696万+38.46%51.51.03
05/25370400350385+2.94%583,40046億5153万+43.66%52.451.05
05/22359389356374+19.49%1,330,90045億1863万+42.75%50.961.02
05/213133203093130%69,20037億8164万+21.79%42.640.85
05/20302314300313+2.29%80,10037億8164万+23.23%42.640.85
05/19300317297306+6.99%178,40036億9706万+21.91%41.690.83
05/18272290272286+8.33%134,10034億5542万+15.32%38.970.78
05/15255274255264+5.6%56,90031億8962万+7.32%35.970.72
05/14265269250250-7.06%42,00030億2048万+2.04%34.060.68
05/13275289266269-7.56%96,20032億5003万+10.25%36.650.73
05/12291296287291-2.68%46,90035億1583万+20.25%39.650.79
05/11268300268299+12.41%95,90036億1249万+25.1%40.740.81
05/08251266250266+2.7%59,10032億1379万+12.71%36.240.72
05/07252268242259+13.1%166,30031億2921万+10.68%35.290.7
05/01236236229229-4.18%15,00027億6675万-1.72%31.20.62
04/30234241234239+2.14%17,40028億8757万+3.02%32.560.65
04/28232235226234+4%31,50028億2716万+0.43%31.880.64
04/27225225219225+0.45%41,90027億1843万-3.02%30.660.61
04/24228228222224-1.32%17,50027億635万-3.03%30.520.61
04/23221229221227+3.18%30,00027億4259万-1.73%30.930.62
04/22225226216220-4.35%30,00026億5802万-4.76%29.970.6
04/21236238228230-5.35%22,30027億7884万-0.43%31.340.62
04/20242246236243+0.83%33,40029億3590万+6.11%33.110.66
04/17251254237241-3.98%38,00029億1174万+6.17%32.840.65
04/162522552502510%11,10030億3256万+10.57%34.20.68
04/15253255249251-0.4%9,10030億3256万+11.06%34.20.68
04/14241252241252+3.28%14,60030億4464万+12%34.330.68
04/13242247241244+1.24%14,40029億4798万+8.44%33.240.66
04/10234241232241+2.55%32,10029億1174万+7.11%32.840.65
04/09238244235235+0.43%33,90028億3925万+3.98%32.020.64
04/08231240230234-0.85%6,20028億2716万+3.08%31.880.64
04/07240240226236+0.43%23,90028億5133万+3.06%32.150.64
04/06210235210235+9.3%28,80028億3925万+1.73%32.020.64
04/03221223208215-1.83%29,90025億9761万-7.33%29.290.58
04/02215242215219-1.79%50,20026億4594万-6.41%29.840.59
04/01220223215223+3.72%9,40026億9426万-5.51%30.380.61
03/31229235215215-3.59%24,70025億9761万-10.04%-0.62
03/30225227221223-3.88%10,50026億9426万-8.23%-0.64
03/27226234226232+5.45%16,50028億300万-6.07%-0.67
03/26224234220220-11.29%66,70026億5802万-12%-0.64
03/25231248230248+12.73%48,70029億9631万-2.36%-0.72
03/24205222205220+8.91%43,20026億5802万-14.4%-0.64
03/23197208195202-5.16%37,30024億4054万-23.19%-0.58
03/19225232213213-5.33%37,90025億7344万-21.4%-0.62
03/18219231212225+4.17%48,90027億1843万-19.06%-0.65
03/17193217186216+10.77%103,70026億969万-24.21%-0.62
03/16209214195195-0.51%67,40023億5597万-32.99%-0.56
03/13205212194196-13.27%126,60023億6805万-34.45%-0.57
03/12235240225226-3.83%130,90027億3051万-26.38%-0.65
03/11241250235235+0.86%121,20028億3925万-25.16%-0.68
03/10223236207233-0.85%87,30028億1508万-27.19%-0.67
03/09240240221235-7.11%114,60028億3925万-27.91%-0.68
03/06263263249253-4.53%103,20030億5672万-23.8%-0.73
03/05275275265265-2.93%33,10032億170万-21.6%-0.77
03/04270275266273-2.85%64,00032億9836万-20.41%-0.79
03/03276296269281-0.35%84,30033億9501万-19.25%-0.81