株価チャート

2020/02/20~2020/07/31

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
07/311,8031,8431,8031,838-2.23%60033億619万-7.12%5.720.73
07/301,8701,8801,8701,880-7.39%80033億8174万-5.29%5.850.75
07/291,9982,0301,9962,030+1.5%1,00036億5156万+2.16%6.320.81
07/282,0002,0001,9972,000-0.65%2,00035億9760万+0.76%6.220.79
07/271,9912,0241,9912,0130%1,40036億2098万+1.51%6.260.8
07/221,9732,0131,9732,013+1.67%30036億2098万+1.67%6.260.8
07/211,9801,9801,9751,980-0.9%1,40035億6162万+0.1%6.160.79
07/201,9981,9981,9981,998+0.76%10035億9400万+1.06%6.220.79
07/171,9831,9831,9831,983+0.05%10035億6702万+0.41%6.170.79
07/131,9821,9821,9821,982-0.4%30035億6522万+0.41%6.170.79
07/102,0502,0501,9901,990-0.6%2,80035億7961万+0.76%6.190.79
07/092,0122,0122,0022,002+0.1%40036億119万+1.42%6.230.8
07/082,0052,0052,0002,000+0.91%1,30035億9760万+1.42%6.220.79
07/072,0102,0101,9821,982-1.1%1,30035億6522万+0.51%6.170.79
07/032,0022,0042,0022,004+0.1%40036億479万+1.47%6.240.8
07/022,0172,0172,0022,002+3.36%30036億119万+1.21%6.230.8
07/011,9571,9571,9371,937-3%60034億8427万-2.07%6.030.77
06/301,9912,0191,9911,997+0.1%70035億9220万+0.76%6.210.79
06/292,0312,0311,9911,995+0.2%1,60035億8860万+0.71%6.210.79
06/261,9711,9911,9711,991+1.07%70035億8141万+0.61%6.20.79
06/251,9752,0501,9701,970-1.4%1,80035億4363万-0.4%6.130.78
06/241,9501,9981,9501,998+2.99%70035億9400万+1.16%6.220.79
06/231,9911,9911,9401,940-2.02%1,00034億8967万-1.62%6.040.77
06/221,9801,9801,9801,9800%10035億6162万+0.51%6.160.79
06/191,9681,9801,9681,980+0.66%1,00035億6162万+0.61%6.160.79
06/181,9671,9671,9671,967+1.34%80035億3823万+0.15%6.120.78
06/171,9541,9541,9411,941-1.82%20034億9147万-0.97%6.040.77
06/161,9771,9771,9771,977+1.85%10035億5622万+1.07%6.150.79
06/151,9411,9411,9411,941-0.05%20034億9147万-0.51%6.040.77
06/121,9551,9551,9421,942-0.87%90034億9326万-0.1%6.040.77
06/111,9651,9671,9591,9590%90035億2384万+1.08%6.10.78
06/101,9561,9591,9561,959+0.15%40035億2384万+1.4%6.10.78
06/091,9561,9561,9561,956-0.2%10035億1845万+1.56%6.090.78
06/081,9771,9771,9551,960-1.75%1,30035億2564万+2.08%6.10.78
06/052,0162,0161,9751,995+0.96%1,50035億8860万+4.5%6.210.79
06/041,9521,9761,9521,976+0.82%50035億5442万+4.11%6.150.78
06/031,9851,9861,9601,960-1.26%1,70035億2564万+3.81%6.10.78
06/022,0002,0001,9411,985-4.15%9,00035億7061万+5.7%6.180.79
06/012,0962,0992,0362,071+0.44%6,70037億2531万+10.99%6.450.82
05/292,0072,0622,0072,062+2.08%3,10037億912万+11.4%6.420.82
05/282,0812,0812,0202,020-0.05%2,40036億3357万+9.96%6.290.8
05/272,0002,0521,9782,021+2.59%3,90036億3537万+10.86%6.290.8
05/261,9991,9991,9631,970+0.56%1,90035億4363万+8.84%6.130.78
05/251,9581,9591,9191,959+0.51%3,50035億2384万+8.83%6.10.78
05/221,9301,9491,9111,949+2.58%40035億586万+8.94%6.070.77
05/211,9001,9001,9001,900-1.55%60034億1772万+6.98%5.910.75
05/201,9191,9481,9191,930+1.58%90034億7168万+9.47%6.010.77
05/191,9001,9001,9001,900-0.63%10034億1772万+8.45%5.910.75
05/181,9331,9331,8861,912+1%40034億3930万+9.63%5.950.76
05/151,9331,9331,8931,893+2.16%30034億512万+9.04%5.890.75
05/141,8481,8531,8481,853+0.38%40033億3317万+7.23%5.770.74
05/131,8871,8871,8461,846-0.65%50033億2058万+7.2%5.740.73
05/081,8961,8981,8581,858+4.62%80033億4217万+8.4%5.780.74
05/071,7891,7891,7761,776-0.67%50031億9466万+3.98%5.530.71
05/011,8001,8001,7881,788-0.28%40032億1625万+5.05%5.560.71
04/301,7701,8101,7471,793-0.94%1,10032億2524万+6.09%5.580.71
04/281,8641,9001,8101,8100%5,30032億5582万+7.74%5.630.72
04/271,7391,8101,7391,810+7.1%7,00032億5582万+8.32%5.630.72
04/241,7391,7391,6901,690-1.57%80030億3997万+1.75%5.260.67
04/231,7371,7371,7171,717+0.06%30030億8853万+3.81%5.340.68
04/211,7151,7201,7151,716-0.35%80030億8674万+4.25%5.340.68
04/201,7231,7231,7221,722+2.32%50030億9753万+4.68%5.360.68
04/171,7201,7211,6831,683-1%40030億2738万+2.31%5.240.67
04/161,7001,7101,6601,700-0.87%1,70030億5796万+3.53%5.290.68
04/141,7001,7231,7001,715+3.44%40030億8494万+4.7%5.340.68
04/131,6801,7341,6581,658-3.27%1,50029億8241万+0.97%5.160.66
04/091,7431,7431,7141,714+0.82%30030億8314万+3.94%5.330.68
04/081,7381,7381,7001,700+0.12%30030億5796万+2.72%5.290.68
04/071,7431,7431,6981,698+5.47%30030億5436万+2.04%5.280.67
04/061,7101,7101,6021,610+1.26%1,00028億9606万-3.65%5.010.64
04/031,5801,5901,5801,590-4.22%60028億6009万-5.41%4.950.63
04/021,6641,6741,6601,660-2.24%1,40029億8600万-2.06%5.170.66
04/011,6961,6981,6961,698+0.18%70030億5436万-0.47%5.280.67
03/311,6951,6951,6951,6950%10030億4896万-1.28%5.270.67
03/301,7401,7401,6951,695-0.29%1,70030億4896万-1.97%5.270.67
03/271,7431,7431,6601,700+2.41%1,20030億5796万-2.3%5.290.68
03/261,6851,6851,6601,660-2.3%1,90029億8600万-5.14%5.170.66
03/251,6781,7001,6781,699+4.23%2,10030億5616万-3.52%5.290.67
03/241,6111,6511,6111,630+9.03%1,10029億3204万-8.07%5.070.65
03/231,4641,4951,4641,495-3.17%30026億8920万-16.53%4.650.59
03/191,5481,5871,5311,544-2.77%1,20027億7734万-14.84%4.810.61
03/181,5401,5881,5351,588+3.12%60028億5649万-13.37%4.940.63
03/171,5001,5411,4991,540+0.65%1,20027億7015万-16.8%4.790.61
03/161,6001,6011,5301,530+0.59%1,30027億5216万-18.23%4.760.61
03/131,6001,6001,5191,521-10.11%1,60027億3597万-19.61%4.730.6
03/121,7061,7061,6921,692-1.11%50030億4356万-11.69%5.270.67
03/111,7361,7361,7111,711+7%40030億7774万-11.35%5.320.68
03/101,5901,6071,5261,599-0.12%5,40028億7628万-17.75%4.980.63
03/091,6591,6881,6011,601-11.98%2,20028億7987万-18.44%4.980.64
03/061,8051,8201,8051,819-1.2%60032億7201万-8.36%5.660.72
03/051,8971,8971,8411,841-1.13%2,00033億1159万-7.81%5.730.73
03/041,8501,8681,8131,862-2.62%1,90033億4936万-7.27%5.790.74
03/032,1252,1251,9101,912+1.22%8,10034億3930万-5.21%5.950.76
03/021,8451,9031,7991,889+2.38%2,50033億9793万-6.72%5.880.75
02/281,9801,9801,8451,845-4.9%2,30033億1878万-9.29%5.740.73
02/271,9501,9501,9401,940-0.51%70034億8967万-5.13%6.040.77
02/261,9751,9751,9501,950-1.27%1,70035億766万-4.92%6.070.77
02/251,9851,9851,9601,975-0.75%1,00035億5263万-4.03%6.150.78
02/211,9821,9901,9761,990+1.02%80035億7961万-3.68%6.190.79
02/201,9651,9701,9651,970+1.55%90035億4363万-4.97%6.130.78