株価チャート

2020/03/26～2020/08/21

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
08/211,2841,3071,2781,304+2.35%28,700662億4013万-2.61%-0.56
08/201,3041,3231,2731,274-2.3%36,900647億1620万-4.93%-0.55
08/191,3411,3411,3031,304-2.83%22,500662億4013万-2.9%-0.56
08/181,3381,3501,3241,3420%36,600681億7044万-0.07%-0.58
08/171,3711,3711,3361,342-2.33%19,500681億7044万0%-0.58
08/141,3921,3961,3711,374-2.21%43,600697億9597万+2.46%-0.59
08/131,3761,4101,3681,405+2.18%79,700713億7069万+4.93%-0.6
08/121,3881,4491,3511,375+1.7%128,200698億4677万+2.84%-0.59
08/111,3311,3601,3251,352+1.58%76,600686億7842万+1.2%-0.58
08/071,3411,3451,3101,331-0.45%40,900676億1167万-0.3%-0.57
08/061,3261,3481,3111,337+0.91%39,300679億1645万+0.22%-0.57
08/051,3371,3611,3171,325-1.41%44,200673億688万-0.6%-0.57
08/041,3421,3681,3271,344+0.75%69,300682億7204万+0.83%-0.58
08/031,2931,3471,2931,334+4.06%41,200677億6406万+0.08%-0.57
07/311,3391,3391,2691,282-5.25%58,000651億2258万-3.68%-0.55
07/301,3341,3591,3261,353+1.58%60,900687億2922万+1.58%-0.58
07/291,3431,3511,3291,332-0.75%34,100676億6247万+0.08%-0.57
07/281,3561,3591,3221,342-1.03%49,000681億7044万+0.9%-0.58
07/271,3401,3601,3041,356+1.19%66,500688億8161万+2.03%-0.58
07/221,3751,3771,3401,340-2.55%30,300680億6885万+0.98%-0.58
07/211,3421,3751,3361,375+2.46%56,700698億4677万+3.93%-0.59
07/201,3421,3501,3261,3420%41,900681億7044万+1.82%-0.58
07/171,3651,3651,3351,342-0.74%34,000681億7044万+2.29%-0.58
07/161,3431,3651,3371,352+1.96%67,900686億7842万+3.36%-0.58
07/151,3241,3341,3061,326+0.3%103,000673億5768万+1.61%-0.57
07/141,3561,3561,3071,322-2.51%69,600671億5449万+1.38%-0.57
07/131,3191,3561,3191,356+5.2%53,300688億8161万+3.99%-0.58
07/101,3111,3231,2891,289-1.68%115,700654億7817万-1.07%-0.55
07/091,3211,3271,3001,311-0.46%58,600665億9572万+0.54%-0.56
07/081,3261,3501,3171,317-1.64%44,000669億50万+0.92%-0.57
07/071,3701,3701,3221,339-1.54%37,400680億1805万+2.61%-0.57
07/061,3501,3681,3501,360+1.27%28,000690億8480万+4.37%-0.58
07/031,3201,3461,3201,343+1.97%36,300682億2124万+3.47%-0.58
07/021,3241,3441,3041,317-0.08%95,400669億50万+1.7%-0.57
07/011,3131,3361,3051,318+0.46%48,000669億5130万+1.93%-0.57
06/301,3401,3581,3121,312-0.68%52,600666億4651万+1.71%-0.56
06/291,3351,3411,3041,321-1.05%60,900671億369万+2.64%-0.57
06/261,3301,3401,3161,335+2.69%43,700678億1486万+4.22%-0.57
06/251,3001,3231,2971,300+0.23%43,100660億3694万+2.12%-0.56
06/241,3371,3371,2941,297-2.48%50,400658億8455万+2.29%-0.56
06/231,3091,3441,3071,330+2.15%58,800675億6087万+5.47%-0.57
06/221,3221,3381,2961,302-1.51%60,900661億3854万+3.83%-0.56
06/191,3081,3401,2781,322+1.23%123,300671億5449万+6.01%-0.57
06/181,2651,3151,2391,306+5.75%80,500663億4173万+4.98%-0.56
06/171,2771,2831,2291,235-1.98%44,900627億3509万-0.4%-0.53
06/161,2391,2621,2101,260+5.79%82,300640億504万+1.61%-0.54
06/151,2511,2521,1911,191-4.8%69,200605億-3.95%-0.51
06/121,2401,2641,2251,251-1.03%52,700635億4786万+0.64%-0.54
06/111,3071,3071,2591,264-3.22%51,500642億823万+1.69%-0.54
06/101,3191,3191,2961,306-0.38%29,800663億4173万+5.15%-0.56
06/091,3491,3491,3001,311-1.72%36,200665億9572万+5.98%-0.56
06/081,3441,3441,3231,334+0.45%40,600677億6406万+8.28%-0.57
06/051,3131,3321,3031,328+0.61%36,800674億5928万+8.32%-0.57
06/041,3301,3301,3011,320+0.53%43,100670億5289万+8.11%-0.57
06/031,3001,3191,2971,313+1.78%38,500666億9731万+8.15%-0.56
06/021,2531,2931,2431,290+3.7%45,900655億2896万+6.88%-0.55
06/011,2651,2731,2321,244-1.35%26,100631億9227万+3.75%-0.53
05/291,2771,2801,2451,261-0.94%70,700640億5583万+5.79%-0.54
05/281,2601,2751,2421,273+1.76%64,200646億6540万+7.34%-0.55
05/271,2441,2601,2231,251+1.46%65,100635億4786万+6.02%-0.54
05/261,1821,2441,1761,233+5.66%71,100626億3350万+4.85%-0.53
05/251,1581,1681,1491,167+1.92%23,300592億8085万-0.34%-0.5
05/221,1591,1621,1391,145-0.87%25,600581億6331万-2.22%-0.49
05/211,1451,1651,1321,155+1.14%53,700586億7128万-1.37%-0.5
05/201,1511,1511,1191,142-0.78%99,300580億1091万-2.73%-0.49
05/191,1521,1521,1151,151+1.5%51,300584億6809万-2.04%-0.49
05/181,1841,1911,1341,134-8.03%83,200576億453万-3.57%-0.49
05/151,2151,2711,1891,233+2.41%40,300626億3350万+4.76%-0.53
05/141,2241,2341,2001,204-2.75%21,400611億6037万+2.64%-0.52
05/131,2511,2591,2261,238-1.12%44,600628億8749万+5.9%-0.53
05/121,2761,2821,2521,252-1.26%27,400635億9865万+7.65%-0.54
05/111,2741,2831,2601,268+0.48%23,500644億1142万+9.31%-0.54
05/081,2641,2851,2441,262+1.86%39,700641億663万+9.17%-0.54
05/071,1581,2411,1581,239+6.35%74,000629億3828万+6.99%-0.53
05/011,1821,1831,1621,165-2.84%34,900591億7926万+0.52%-0.5
04/301,2121,2121,1841,199+1.44%57,300609億638万+3.54%-0.51
04/281,1981,2021,1801,182-1.17%73,600600億4282万+2.43%-0.51
04/271,1631,1981,1621,196+3.1%50,700607億5399万+4.18%-0.51
04/241,1541,1601,1161,160+1.75%79,300589億2527万+1.67%-0.5
04/231,0751,1431,0751,140+6.44%54,700579億932万0%-0.49
04/221,0561,0821,0511,071-1.02%62,300544億428万-5.72%-0.46
04/211,0801,0901,0631,082-1.64%52,200549億6305万-4.59%-0.46
04/201,1421,1541,0941,100-3.68%70,900558億7741万-2.65%-0.47
04/171,1701,1981,1401,142-0.87%65,500580億1091万+1.69%-0.49
04/161,0981,1591,0881,152+4.25%58,900585億1889万+3.13%-0.49
04/151,1501,1501,0951,105-4.49%77,500561億3140万-0.54%-0.47
04/141,1331,1571,1201,157+0.26%53,400587億7288万+4.23%-0.5
04/131,2121,2351,1461,154-4.79%102,600586億2048万+4.43%-0.5
04/101,1791,2191,1621,212+2.8%41,000615億6675万+9.98%-0.52
04/091,1621,1891,1511,179+0.43%44,300598億9043万+7.28%-0.51
04/081,1541,1961,1401,174+1.12%53,100596億3644万+6.92%-0.5
04/071,1391,1711,1301,161+3.02%50,700589億7607万+5.83%-0.5
04/061,0991,1381,0781,127+2.18%97,200572億4895万+2.83%-0.48
04/031,0981,1311,0791,103+1.38%40,600560億2980万+0.73%-0.47
04/021,1541,1541,0871,088-7.09%58,100552億6784万-0.91%-0.47
04/011,1591,2241,1521,171-0.51%71,400594億8404万+6.17%-0.5
03/311,2431,2581,1761,177-9.67%80,000597億8883万+6.52%-0.51
03/301,2761,3061,2271,303+3%108,500661億8933万+17.39%-0.56
03/271,1801,2651,1501,265+10.58%181,200642億5902万+13.96%-0.54
03/261,0951,1581,0661,144+4.57%98,400581億1251万+2.88%-0.49