株価チャート

2020/02/28～2020/07/27

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
07/271,1661,1661,1391,160-1.11%66,300378億6952万-2.44%-0.32
07/221,2041,2201,1701,173-2.57%51,200382億9392万-1.84%-0.32
07/211,1941,2061,1651,204+0.42%63,100393億595万+0.17%-0.33
07/201,1991,2081,1681,199+2.22%77,700391億4272万-0.83%-0.33
07/171,1911,1991,1681,173-1.59%60,600382億9392万-3.22%-0.32
07/161,2241,2241,1761,192-0.83%83,500389億1420万-2.13%-0.33
07/151,1581,2191,1581,202+6.56%108,900392億4066万-1.96%-0.33
07/141,1281,1361,1051,128-0.79%53,700368億2484万-8.81%-0.31
07/131,0901,1381,0901,137+6.46%92,300371億1866万-9.11%-0.31
07/101,1101,1361,0671,068-3.78%86,200348億6608万-15.57%-0.3
07/091,1371,1421,1101,110-2.97%75,900362億3721万-13.28%-0.31
07/081,1641,1801,1401,144-2.47%62,800373億4718万-11.46%-0.32
07/071,1951,1951,1631,173-0.42%90,900382億9392万-10.05%-0.32
07/061,1451,1781,1401,178+2.79%69,100384億5715万-10.35%-0.33
07/031,1831,1891,1371,146-1.46%62,200374億1247万-13.25%-0.32
07/021,1861,1981,1581,163-2.27%85,500379億6746万-12.62%-0.32
07/011,2101,2151,1791,190-1.16%70,400388億4891万-11.33%-0.33
06/301,2231,2611,2041,204+0.75%98,200393億595万-10.81%-0.33
06/291,2131,2271,1881,195-3.86%86,600390億1214万-11.81%-0.33
06/261,2461,2601,2321,243+1.72%78,000405億7915万-8.4%-0.34
06/251,2621,2621,2181,222-3.86%93,300398億9358万-9.95%-0.34
06/241,2841,2861,2701,271-0.94%42,600414億9324万-6.48%-0.35
06/231,2831,3051,2681,283-0.16%68,100418億8500万-5.52%-0.35
06/221,2851,3011,2811,285+0.39%48,400419億5029万-5.24%-0.36
06/191,3211,3211,2731,280-2.14%157,200417億8706万-5.4%-0.35
06/181,3331,3361,3021,308-3.25%103,300427億115万-3.18%-0.36
06/171,3501,3791,3481,352-1.24%81,900441億3758万+0.37%-0.37
06/161,3101,3691,2971,369+6.7%155,800446億9256万+1.78%-0.38
06/151,3021,3221,2801,283-3.68%114,200418億8500万-4.4%-0.35
06/121,3231,3441,3041,332-3.69%120,000434億8466万-0.89%-0.37
06/111,4501,4541,3831,383-6.36%106,500451億4961万+3.06%-0.38
06/101,4871,4991,4661,477-0.2%85,800482億1835万+10.55%-0.41
06/091,5271,5371,4701,480-1.14%116,800483億1629万+11.61%-0.41
06/081,4621,4991,4581,497+4.54%112,100488億7127万+13.58%-0.41
06/051,4351,4401,4111,432+0.7%58,900467億4927万+9.65%-0.4
06/041,4641,4641,3961,422-0.91%70,900464億2281万+9.55%-0.39
06/031,4421,4621,4141,435+1.41%84,300468億4721万+11.33%-0.4
06/021,3731,4301,3671,415+4.74%88,700461億9429万+10.55%-0.39
06/011,3801,3821,3391,351-3.57%95,500441億493万+6.38%-0.37
05/291,4271,4461,4011,401-2.23%99,800457億3724万+10.84%-0.39
05/281,4291,4451,3841,433+2.28%95,600467億8192万+14.09%-0.4
05/271,3281,4071,3281,401+6.54%121,500457億3724万+12.35%-0.39
05/261,2591,3241,2571,315+4.45%75,800429億2967万+6.22%-0.36
05/251,2391,2631,2391,259+2.03%27,900411億149万+2.19%-0.35
05/221,2751,2751,2241,234-3.22%60,100402億8534万+0.24%-0.34
05/211,2681,2821,2431,275+1.51%53,100416億2383万+3.74%-0.35
05/201,2271,2641,2121,256+2.36%84,600410億355万+2.28%-0.35
05/191,2501,2581,2181,227+1.49%60,500400億5681万+0.08%-0.34
05/181,2221,2281,1881,209-0.82%62,500394億6918万-1.31%-0.33
05/151,2221,2631,2031,219+0.83%131,700397億9564万-0.49%-0.34
05/141,2881,2881,2091,209-7.07%100,300394億6918万-1.23%-0.33
05/131,2881,3061,2771,301-1.14%43,000424億7263万+6.55%-0.36
05/121,3281,3281,2961,316-1.13%50,100429億6232万+8.31%-0.36
05/111,2771,3401,2771,331+4.23%63,500434億5201万+9.82%-0.37
05/081,2501,2771,2381,277+4.16%44,700416億8912万+5.45%-0.35
05/071,2261,2421,2051,226-0.41%79,500400億2417万+1.07%-0.34
05/011,2681,2681,2191,231-3.68%48,400401億8740万+1.23%-0.34
04/301,2501,2991,2421,278+5.71%81,600417億2177万+5.01%-0.35
04/281,2201,2201,1991,209-0.58%65,400394億6918万-0.66%-0.33
04/271,2031,2181,1861,216+1.33%63,200396億9770万+0.08%-0.34
04/241,2021,2051,1761,200-1.4%51,300391億7537万-0.99%-0.33
04/231,1501,2171,1501,217+4.73%45,900397億3035万+0.58%-0.34
04/221,1751,1811,1511,162-2.52%42,200379億3481万-3.49%-0.32
04/211,1911,2001,1721,192-1%47,300389億1420万-0.83%-0.33
04/201,2021,2131,1911,204+0.17%41,600393億595万+0.58%-0.33
04/171,1951,2291,1811,202+1.26%55,000392億4066万+0.92%-0.33
04/161,1621,1871,1361,187+1.45%49,900387億5097万-0.08%-0.33
04/151,2191,2191,1631,170-4.02%60,300381億9598万-1.6%-0.32
04/141,2011,2281,1931,219+1.84%32,100397億9564万+2.27%-0.34
04/131,2331,2331,1921,197-3%36,400390億7743万+0.5%-0.33
04/101,2161,2381,1741,234+1.48%42,000402億8534万+3.26%-0.34
04/091,2051,2271,1971,216+0.58%43,500396億9770万+1.25%-0.34
04/081,2041,2331,1691,209+0.67%62,100394億6918万0%-0.33
04/071,2001,2291,1591,201+1.09%76,700392億801万-1.4%-0.33
04/061,1411,2011,1101,188+4.12%89,400387億8361万-3.18%-0.33
04/031,1641,1781,1181,141-1.98%75,000372億4924万-7.69%-0.32
04/021,2021,2091,1401,164-4.35%67,700380億11万-6.73%-0.32
04/011,3011,3361,2071,217-8.29%87,000397億3035万-3.64%-0.34
03/311,3301,3601,3061,327+0.45%168,800433億2143万+4%-0.37
03/301,2751,3251,2331,321+1.23%122,400431億2555万+2.48%-0.37
03/271,2711,3051,2331,305+5.16%110,300426億321万+0.23%-0.36
03/261,2611,2611,2031,241-2.97%81,300405億1386万-5.77%-0.34
03/251,2351,2791,2231,279+8.57%85,300417億5441万-4.19%-0.35
03/241,1571,1851,1301,178+3.79%90,000384億5715万-12.81%-0.33
03/231,1281,1501,0641,135-0.44%119,200370億5337万-17.33%-0.31
03/191,0761,1401,0541,140+5.95%168,700372億1660万-18.28%-0.31
03/181,1231,1401,0751,076-3.84%132,200351億2724万-24.28%-0.3
03/171,0141,1261,0021,119+6.67%127,700365億3103万-22.77%-0.31
03/161,0981,1131,0481,049-1.78%121,500342億4580万-29.03%-0.29
03/131,0411,1041,0261,068-5.57%174,200348億6608万-29.22%-0.3
03/121,1721,1891,1191,131-5.91%171,300369億2278万-26.42%-0.31
03/111,2101,2571,2021,202-2.83%127,000392億4066万-23.05%-0.33
03/101,1991,2481,1411,237+3.08%155,200403億8327万-21.96%-0.34
03/091,2491,2651,1991,200-8.33%240,300391億7537万-25.33%-0.33
03/061,3411,3411,2951,309-5.21%190,700427億3380万-19.69%-0.36
03/051,4221,4261,3751,381-1.99%93,000450億8432万-16.3%-0.38
03/041,4001,4431,3851,409-0.84%102,800459億9841万-15.48%-0.39
03/031,4501,4821,4211,421-1.25%126,300463億9016万-15.57%-0.39
03/021,3891,4681,3801,439+2.49%111,100469億7779万-15.4%-0.4
02/281,4001,4181,3811,404-3.11%166,200458億3518万-18.37%-0.39