株価チャート

2020/03/31~2020/08/26

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
08/263,3403,3403,2753,290-1.94%200,9002039億4448万+1.14%8.970.74
08/253,2953,3803,2753,355+4.03%305,0002079億7378万+3.17%9.150.75
08/243,2553,2653,2253,225-0.15%152,1001999億1518万-0.8%8.790.72
08/213,2453,2753,2303,230+0.31%192,2002002億2513万-0.83%8.810.72
08/203,2153,2253,1903,220+0.16%125,0001996億524万-1.29%8.780.72
08/193,2353,2453,2103,215-1.23%171,3001992億9529万-1.56%8.770.72
08/183,2703,2703,2353,2550%151,8002017億7486万-0.4%8.870.73
08/173,2703,2803,2453,255+0.15%201,6002017億7486万-0.37%8.870.73
08/143,3103,3103,2503,250-1.07%208,0002014億6491万-0.52%8.860.73
08/133,3253,3303,2653,285-0.3%303,1002036億3454万+0.58%8.960.74
08/123,2703,3453,2703,295+0.46%354,6002042億5443万+0.86%8.980.74
08/113,1603,2953,1303,280-0.3%526,6002033億2459万+0.46%8.940.73
08/073,3853,3953,2453,290-3.52%405,1002039億4448万+0.86%8.970.74
08/063,4253,4953,3803,410+1.49%343,4002113億8319万+4.63%9.30.76
08/053,2703,3853,2453,360+4.19%316,1002082億8373万+3.26%9.160.75
08/043,1503,2353,1503,225+2.87%180,3001999億1518万-0.74%8.790.72
08/033,1103,1903,1053,135+1.79%188,8001943億3616万-3.6%8.550.7
07/313,1353,1653,0703,080-3.6%194,3001909億2675万-5.41%8.40.69
07/303,2303,2553,1753,195-0.93%239,9001980億5551万-2.17%8.710.72
07/293,2603,2803,2253,225-1.98%197,1001999億1518万-1.47%8.790.72
07/283,3203,3453,2903,290+1.08%310,7002039億4448万+0.43%8.970.74
07/273,2053,2553,1703,255+0.15%192,6002017億7486万-0.67%8.870.73
07/223,2103,2803,2103,250+1.4%199,8002014億6491万-0.98%8.860.73
07/213,2303,2303,1803,205-1.69%217,9001986億7540万-2.55%8.740.72
07/203,2953,3003,2353,260+0.15%200,4002020億8481万-1.18%8.890.73
07/173,3453,3503,2453,255-2.4%167,7002017億7486万-1.36%8.870.73
07/163,3503,3803,3153,335-0.89%163,1002067億3400万+0.85%9.090.75
07/153,4153,4303,3453,365+0.3%212,1002085億9367万+1.6%9.170.75
07/143,3253,3853,3153,355+0.6%267,4002079億7378万+0.99%9.150.75
07/133,3153,3703,3053,335+2.77%249,3002067億3400万-0.03%9.090.75
07/103,2653,2803,2203,245-0.15%332,9002011億5497万-3.19%8.850.73
07/093,2353,2953,2353,250+0.46%202,5002014億6491万-3.56%8.860.73
07/083,2203,2703,2053,235-0.15%169,6002005億3508万-4.46%8.820.72
07/073,2803,2953,2153,240-2.11%209,0002008億4502万-4.73%8.830.73
07/063,2003,3153,2003,310+2.16%230,3002051億8427万-3.05%9.020.74
07/033,2403,2603,2053,240+1.09%157,3002008億4502万-5.29%8.830.73
07/023,2253,2653,1703,205-0.62%332,4001986億7540万-6.56%8.740.72
07/013,3153,3153,2153,225-1.38%223,4001999億1518万-6.3%8.790.72
06/303,2603,3203,2553,270+1.08%282,1002027億470万-5.3%8.920.73
06/293,2803,3003,2203,235-2.41%207,2002005億3508万-6.2%8.820.72
06/263,3053,3353,2553,315+2.47%202,3002054億9421万-3.8%9.040.74
06/253,2753,2753,2103,235-2.85%229,4002005億3508万-5.9%8.820.72
06/243,3553,3553,3053,330-0.89%200,2002064億2405万-3.11%9.080.75
06/233,3403,3853,3203,360+1.82%233,1002082億8373万-2.04%9.160.75
06/223,3003,3353,2803,300-0.15%244,7002045億6437万-3.59%90.74
06/193,3953,3953,3003,305-2.79%336,1002048億7432万-3.22%9.010.74
06/183,3653,4203,3253,400-0.15%313,0002107億6330万-0.09%9.270.76
06/173,4253,4503,3453,405-1.87%397,5002110億7324万+0.56%9.280.76
06/163,3503,4803,3103,470+5.47%475,7002151億254万+2.94%9.460.78
06/153,3753,4003,2803,290-3.66%338,0002039億4448万-2%8.970.74
06/123,3753,4203,3053,415-1.16%462,6002116億9313万+1.94%9.310.76
06/113,5803,5903,4453,455-4.43%440,8002141億7270万+3.63%9.420.77
06/103,6053,6353,5653,615-2.43%360,8002240億9097万+9.25%9.860.81
06/093,7953,7953,6653,705-0.94%233,8002296億7000万+12.96%10.10.83
06/083,8003,8003,6753,740+1.22%285,9002318億3963万+15.01%10.20.84
06/053,7003,7103,6553,695+1.23%337,8002290億5011万+14.82%10.070.83
06/043,6753,6753,5853,650+0.83%341,1002262億6060万+14.49%9.950.82
06/033,6203,6453,5703,620+1.97%391,6002244億92万+14.77%9.870.81
06/023,5153,5703,4853,550+1.72%283,5002200億6168万+13.6%9.680.79
06/013,4703,5253,4453,490+0.87%254,0002163億4232万+12.8%9.520.78
05/293,4403,4703,3853,460-1.42%463,8002144億8265万+12.78%9.430.77
05/283,5603,6103,4153,510+0.14%635,8002175億8211万+15.27%9.570.79
05/273,4503,5603,4053,505+10.57%824,8002172億7216万+16.02%9.560.78
05/263,1603,1853,1153,170+0.48%350,3001965億578万+5.84%8.640.71
05/253,1853,1853,1453,155+0.96%184,1001955億7594万+5.8%8.60.71
05/223,2353,2353,1153,125-2.19%191,2001937億1626万+5.11%8.520.7
05/213,2103,2303,1603,195+0.63%217,2001980億5551万+7.9%8.710.72
05/203,2003,2053,1403,175-0.31%227,9001968億1572万+7.63%8.660.71
05/193,2153,2203,1653,185+3.07%306,6001974億3562万+8.44%8.680.71
05/183,0603,1003,0403,090+2.66%285,8001915億4664万+5.68%8.420.69
05/153,0503,0502,9513,010+1.11%182,9001865億8751万+3.33%8.210.67
05/143,0003,0452,9752,977-1.75%189,6001845億4186万+2.51%8.120.67
05/133,0203,0702,9953,030-2.57%206,1001878億2729万+4.77%8.260.68
05/123,1153,1453,0503,110-0.32%212,0001927億8643万+8.02%8.480.7
05/113,0553,1503,0553,120+3.31%322,1001934億632万+9.01%8.510.7
05/082,9003,0402,8653,020+6.75%460,4001872億740万+5.93%8.230.68
05/072,8532,8592,8052,829-1.6%244,7001753億6746万-0.42%7.710.63
05/012,9592,9592,8632,875-4.49%245,5001782億1896万+1.09%7.840.64
04/303,0253,0702,9793,010+3.61%243,2001865億8751万+5.84%8.210.67
04/282,9112,9382,8682,905-0.95%234,1001800億7864万+2.22%7.920.65
04/272,8622,9402,8482,933+4.3%237,1001818億1434万+3.57%80.66
04/242,8912,8912,8032,812-2.73%247,2001743億1364万-0.07%7.670.63
04/232,7972,8912,7942,891+4.82%178,8001792億1079万+3.47%7.880.65
04/222,7922,8422,7332,758-2.96%234,6001709億6623万-0.58%7.520.62
04/212,8452,8762,8152,842-1.35%175,0001761億7332万+2.78%7.750.64
04/202,8512,8952,8252,881-1.06%234,6001785億9090万+4.65%7.850.65
04/172,8772,9482,8772,912+1.71%246,5001805億1256万+6.24%7.940.65
04/162,8162,8852,8122,863+0.32%314,3001774億7509万+4.68%7.810.64
04/152,8672,8722,8022,854-2.16%338,9001769億1719万+4.31%7.780.64
04/142,8582,9312,8202,917+3.11%166,2001808億2251万+6.5%7.950.65
04/132,9252,9252,8212,829-3.55%151,8001753億6746万+3.32%7.710.63
04/102,8992,9422,8002,933+3.27%312,4001818億1434万+6.62%80.66
04/092,8642,8642,8012,840-0.32%195,5001760億4934万+2.71%7.740.64
04/082,8662,8842,7852,849+0.67%296,0001766億724万+2.33%7.770.64
04/072,8402,8992,7662,830+1.43%365,6001754億2945万+0.93%7.720.63
04/062,6262,8182,6082,790+4.26%255,6001729億4988万-1.45%7.610.62
04/032,6832,7272,6472,676-0.3%304,2001658億8311万-6.5%7.30.6
04/022,6932,7672,6802,684-0.74%364,5001663億7902万-7.51%7.320.6
04/012,8192,8852,6852,704-4.42%336,4001676億1881万-8.09%7.370.61
03/312,8062,8582,7452,829+1.54%465,0001753億6746万-5.19%9.680.68