株価チャート

2020/02/13~2020/07/09

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
07/09765765741742-2.37%72,00093億1071万-6.9%9.510.57
07/08750764749760+0.8%37,90095億3658万-5%9.740.59
07/07760765746754-0.92%65,10094億6129万-6.1%9.670.58
07/06750763749761+1.06%64,80095億4912万-5.47%9.760.59
07/03745753736753+1.35%69,30094億4874万-6.69%9.650.58
07/02769771737743-3.38%146,00093億2326万-8.38%9.530.57
07/01790792769769-2.53%73,10096億4951万-5.64%9.860.59
06/30791797782789+0.77%59,30099億47万-3.43%10.120.61
06/29800800775783-2.13%88,30098億2518万-4.28%10.040.6
06/26801805793800-0.25%74,100100億3850万-2.32%10.260.62
06/25801807795802-0.99%94,600100億6360万-2.08%10.280.62
06/24847853806810-6.03%309,800101億6398万-0.98%10.380.62
06/23843865839862+1.29%186,300108億1649万+5.38%11.050.66
06/22825852825851+1.55%131,200106億7846万+4.42%10.910.66
06/19828842817838+0.6%174,000105億1533万+3.2%10.740.65
06/18862863820833-2.57%394,400104億5259万+2.84%10.680.64
06/17872879843855+5.3%969,200107億2865万+5.95%10.960.66
06/16799828793812+2.65%173,700101億8908万+1.12%10.410.63
06/15791806784791+1.67%126,50099億2557万-1%10.140.61
06/12747785746778+0.13%127,70097億6244万-2.26%9.970.6
06/11808809777777-4.66%125,60097億4990万-2.51%9.960.6
06/10819819812815-1.09%41,900102億2672万+2.26%10.450.63
06/09817827813824+1.23%121,700103億3966万+3.13%10.560.63
06/08817817806814-0.25%88,500102億1418万+2.01%10.440.63
06/05816819811816-0.49%68,500102億3927万+2.51%10.460.63
06/04820823811820+0.12%96,100102億8946万+3.27%10.510.63
06/03817826808819+0.24%85,200102億7692万+3.8%10.50.63
06/02812824806817+0.12%114,000102億5182万+4.21%10.470.63
06/01828830811816-3.2%139,400102億3927万+5.02%10.460.63
05/29830849825843+1.69%278,200105億7807万+9.2%10.810.65
05/28830830811829+0.48%190,800104億240万+8.37%10.630.64
05/27822825810825+1.73%163,500103億5221万+8.84%10.580.64
05/268058147938110%160,200101億7653万+7.99%10.40.62
05/25846846803811+1.25%347,000101億7653万+9.01%10.40.62
05/22787809782801+2.43%194,100100億5105万+8.68%10.270.62
05/21800802772782-2.74%164,60098億1264万+7.12%10.030.6
05/20803820796804+0.25%172,200100億8869万+10.9%10.310.62
05/19822836795802+3.22%595,500100億6360万+11.7%10.280.62
05/18776785766777+0.26%121,30097億4990万+9.28%9.960.6
05/15757794746775+2.11%239,90097億2480万+9.93%9.940.6
05/14741777734759+1.74%179,20095億2403万+8.74%9.730.58
05/13717746715746+2.75%79,10093億6090万+8.12%9.560.57
05/12736747717726+0.41%186,60091億994万+6.14%9.310.56
05/11780793709723-8.02%467,40090億7230万+6.48%9.270.56
05/087817977747860%199,80098億6283万+16.44%10.080.61
05/07791809775786-8.82%495,90098億6283万+17.49%10.080.61
05/01790864774862+6.55%788,100108億1649万+29.82%11.050.66
04/30815819789809+5.61%522,200101億5144万+23.7%10.370.62
04/28730773720766+2.82%430,20096億1187万+18.39%9.820.59
04/27733768726745+5.97%769,30093億4835万+16.41%9.550.57
04/24685715670703+2.18%337,80088億2133万+11.06%9.010.54
04/23661700660688+5.2%262,50086億3311万+9.73%8.820.53
04/22682683649654-5.22%234,70082億647万+5.31%8.380.5
04/21688768626690+2.68%1,967,70086億5821万+11.83%8.850.53
04/20666698666672+3.86%196,80084億3234万+10.16%8.620.52
04/17653660645647+0.47%41,90081億1864万+7.12%8.290.5
04/16623646621644+2.06%48,10080億8099万+7.51%8.260.5
04/15650650625631-2.92%51,00079億1787万+5.7%8.090.49
04/14630656624650+2.36%93,90081億5628万+9.24%8.330.5
04/13650650631635-2.01%48,80079億6806万+7.26%8.140.49
04/10634648621648+2.21%45,00081億3119万+9.46%8.310.5
04/09630638620634+2.09%53,90079億5551万+6.91%8.130.49
04/08629630603621-0.48%65,00077億9239万+4.55%7.960.48
04/07599629599624+5.76%87,00078億3003万+4.7%80.48
04/06574598561590+3.33%96,50074億339万-1.67%7.560.45
04/03599604566571-4.67%71,00071億6498万-5.31%7.320.44
04/02595605585599+0.67%72,20075億1633万-1.48%7.680.46
04/01621635592595-4.49%93,20074億6613万-3.09%7.630.46
03/31637642620623-2.2%81,40078億1748万+0.48%13.080.52
03/30647647622637-3.04%108,70079億9316万+1.76%13.380.53
03/27634657622657+5.12%141,20082億4412万+4.12%13.80.54
03/266246275966250%92,20078億4258万-1.73%13.120.52
03/25615625601625+6.11%93,70078億4258万-2.65%13.120.52
03/24598598576589+3.33%99,30073億9085万-9.24%12.370.49
03/23550573545570+4.4%126,20071億5243万-13.24%11.970.47
03/19550550533546+1.11%90,60068億5128万-18.14%11.460.45
03/18555569537540-2.7%120,30067億7599万-20.24%11.340.45
03/17523559504555+6.32%165,00069億6421万-19.45%11.650.46
03/16520552518522+2.35%108,70065億5012万-25.32%10.960.43
03/13505530490510-6.42%221,20063億9954万-28.27%10.710.42
03/12565569530545-4.72%187,40068億3873万-24.62%11.440.45
03/11593612571572-2.72%99,40071億7753万-22.07%12.010.47
03/10521597521588+1.2%223,50073億7830万-20.97%12.350.49
03/09620625576581-7.78%233,00072億9046万-23.05%12.20.48
03/06660660627630-5.26%155,40079億532万-17.75%13.230.52
03/05685686663665-1.63%127,10083億4450万-14.3%13.960.55
03/046656866656760%63,50084億8253万-13.78%14.190.56
03/03705717676676-3.7%154,30084億8253万-14.75%14.190.56
03/02657733650702+5.41%357,70088億879万-12.36%14.740.58
02/28670693666666-6.72%170,80083億5705万-17.57%13.980.55
02/27744744707714-3.9%127,30089億5936万-12.61%14.990.59
02/26734743727743-0.13%104,10093億2326万-9.72%15.60.62
02/25751753739744-3.75%99,20093億3581万-10.14%15.620.62
02/21773782769773+0.52%50,40096億9970万-7.2%16.230.64
02/20781788769769-1.28%43,50096億4951万-7.9%16.150.64
02/19770782767779+1.04%55,10097億7499万-7.15%16.360.65
02/18781785768771-2.41%80,00096億7461万-8.43%16.190.64
02/17805805785790-1.62%100,30099億1302万-6.73%16.590.65
02/14800810793803-0.12%73,300100億7615万-5.64%16.860.66
02/13815815796804-1.35%112,700100億8869万-6.29%16.880.67