株価チャート

2020/03/18～2020/08/19

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
08/19617617616617-0.16%2,8006億1919万-2.99%-0.88
08/186186186186180%5,0006億2020万-3.13%-0.89
08/176186186186180%5,0006億2020万-3.59%-0.89
08/14618618618618-0.16%3,6006億2020万-4.04%-0.89
08/13619619618619+0.16%5006億2120万-4.03%-0.89
08/12618618615618-0.16%2,2006億2020万-4.33%-0.89
08/11619619619619-0.16%4,2006億2120万-4.33%-0.89
08/07619620619620+0.32%8,3006億2220万-4.17%-0.89
08/06618620617618-1.9%21,3006億2020万-4.33%-0.89
08/056306356306300%3,8006億3224万-2.02%-0.9
08/04633635630630-1.25%2,5006億3224万-1.1%-0.9
08/03648648630638-0.31%4,0006億4027万+1.59%-0.91
07/31643645640640-0.47%1,2006億4228万+3.56%-0.92
07/30645645643643-0.31%2,8006億4529万+5.58%-0.92
07/29655655645645-1.53%3,5006億4729万+7.68%-0.92
07/28665665655655+1.55%2,4006億5733万+11.21%-0.94
07/27649649645645-0.77%1,2006億4729万+11.21%-0.92
07/226506506506500%9006億5231万+13.84%-0.93
07/21665668650650-2.26%2,6006億5231万+15.86%-0.93
07/20650665650665+2.31%3,8006億6737万+20.47%-0.95
07/17654658645650-0.76%5,4006億5231万+19.93%-0.93
07/16651655646655+2.18%1,1006億5733万+22.89%-0.94
07/15640668640641+0.63%6,4006億4328万+22.33%-0.92
07/14643643632637-2%3,2006億3927万+24.41%-0.91
07/13680680644650-4.41%7,1006億5231万+29.74%-0.93
07/10635680622680-2.86%10,0006億8242万+39.06%-0.97
07/09695706672700+0.72%10,1007億249万+47.37%-1
07/08652742650695+8.26%31,2006億9747万+51.09%-1
07/07611650611642+0.16%4,6006億4428万+44.27%-0.92
07/06638653636641+0.47%8,9006億4328万+48.04%-0.92
07/03632638615638+2.08%10,1006億4027万+51.9%-0.91
07/02595629587625+8.32%57,7006億2722万+53.94%-0.9
07/01571610571577+3.78%112,4005億7905万+46.82%-0.83
06/30556556556556+16.81%3,3005億5798万+45.55%-0.8
06/29476476476476+20.2%8004億7769万+27.96%-0.68
06/26403405395396-1.25%1,7003億9741万+8.49%-0.57
06/25402402400401-1.47%5004億242万+11.08%-0.57
06/23400418400407+1.24%1,6004億845万+14.33%-0.58
06/22401402401402+0.5%5004億343万+14.2%-0.58
06/19410413400400-2.91%4,0004億142万+15.27%-0.57
06/18413420410412-1.44%5,2004億1346万+20.12%-0.59
06/17416418401418-0.24%3,2004億1948万+23.67%-0.6
06/16430430417419+0.96%2,2004億2049万+26.2%-0.6
06/154104154104150%1,5004億1647万+27.69%-0.59
06/12388419381415-4.82%5,5004億1647万+30.09%-0.59
06/11425505382436+2.59%27,9004億3755万+38.85%-0.62
06/10353425353425+23.19%20,8004億2651万+38.44%-0.61
06/09350350344345-1.43%6003億4622万+15%-0.49
06/08344351344350+1.74%1,6003億5124万+17.85%-0.5
06/05335344332344+3.61%2,0003億4522万+17.41%-0.49
06/04342342332332-2.92%1,8003億3318万+14.48%-0.48
06/03330342326342+6.21%9003億4321万+19.16%-0.49
06/02325325311322-2.72%1,0003億2314万+13.38%-0.46
06/01305339305331+8.52%4,0003億3217万+17.38%-0.47
05/29301305301305+0.99%4003億608万+8.54%-0.43
05/28301304301302+0.33%1,2003億307万+7.86%-0.43
05/27300301300301+1.69%2003億207万+7.5%-0.43
05/26296296296296-1.33%1,5002億9705万+6.09%-0.42
05/25298300298300+0.67%8003億106万+7.53%-0.43
05/222902982902980%2002億9906万+7.58%-0.42
05/21287298285298+2.76%1,1002億9906万+8.76%-0.42
05/202902902902900%1002億9103万+7.01%-0.41
05/19288290288290-3.33%3002億9103万+7.81%-0.41
05/15286300278300+7.91%8003億106万+12.78%-0.43
05/14291291278278-4.47%6002億7899万+5.3%-0.4
05/13277315276291+7.78%6,5002億9203万+11.07%-0.41
05/12265284265270+4.25%1,2002億7096万+3.45%-0.38
05/11259259259259-3%5002億5992万-0.38%-0.37
05/08265267265267-2.2%4002億6795万+2.3%-0.38
05/07273273273273+3.02%5002億7397万+3.8%-0.39
05/01260270254265+1.15%3,1002億6594万+0.76%-0.38
04/30260264260262+1.95%4002億6293万0%-0.37
04/28254257254257+0.78%3002億5791万-1.91%-0.37
04/27254255251255+0.39%2,1002億5590万-1.92%-0.36
04/24242256239254-4.51%3,9002億5490万-1.93%-0.36
04/22266266266266-2.92%8002億6694万+2.7%-0.38
04/21280289274274-1.08%1,4002億7497万+6.2%-0.39
04/20285285265277-5.14%3,0002億7798万+8.63%-0.39
04/17289292284292+1.04%1,1002億9304万+14.96%-0.42
04/162902902842890%1,1002億9002万+14.23%-0.41
04/15285289280289-1.7%1,0002億9002万+13.78%-0.41
04/14309309276294+1.38%2,6002億9504万+15.75%-0.42
04/13249307249290+23.4%5,1002億9103万+13.73%-0.41
04/10240246235235+1.29%4002億3583万-8.91%-0.33
04/092362572322320%8002億3282万-12.12%-0.33
04/08228232228232+0.43%8002億3282万-13.75%-0.33
04/07231231231231+0.43%6002億3182万-16.3%-0.33
04/062302302302300%1002億3081万-19.3%-0.33
04/03252252230230-5.74%4002億3081万-22.82%-0.33
04/02250250244244-3.17%1,5002億4486万-22.29%-0.35
04/01262262252252-3.82%2,6002億5289万-23.87%-0.36
03/31276276262262-7.42%1,5002億6293万-24.71%-0.37
03/30276283275283-5.03%7002億8400万-22.47%-0.4
03/27279298278298+5.67%1,2002億9906万-22.4%-0.42
03/26244299232282+11.9%7,0002億8300万-29.68%-0.4
03/25247260225252+5%3,0002億5289万-39.86%-0.36
03/24238260238240+7.14%2,0002億4085万-45.33%-0.34
03/23222225221224-3.45%1,5002億2479万-51.3%-0.32
03/19271271232232-9.38%2,2002億3282万-51.87%-0.33
03/18223256223256+15.84%1,0002億5691万-49.21%-0.36