株価チャート

2020/03/06～2020/08/03

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
08/03501517498515+5.97%63,90093億8221万-7.21%-2.94
07/31514514485486-6.9%54,90088億5389万-12.9%-2.77
07/30513522499522+1.16%44,80095億974万-7.45%-2.98
07/29536536511516-3.73%41,20094億43万-9.15%-2.94
07/28540545534536-1.29%15,80097億6479万-6.29%-3.06
07/27554554535543-0.91%19,60098億9231万-5.73%-3.1
07/22559573539548-1.97%34,90099億8340万-5.19%-3.13
07/21542568542559+3.14%46,200101億8380万-3.79%-3.19
07/20543548532542+0.74%19,00098億7410万-7.19%-3.09
07/17541546533538-2%38,00098億123万-8.03%-3.07
07/16530552527549-4.69%136,200100億162万-6.63%-3.13
07/15565579563576+2.31%72,700104億9351万-2.37%-3.29
07/14555568555563-0.53%34,800102億5667万-5.22%-3.21
07/13558566545566+2.72%25,900103億1133万-5.35%-3.23
07/10560561551551-1.43%27,700100億3806万-8.47%-3.14
07/09583583559559-3.45%42,900101億8380万-7.76%-3.19
07/085715845635790%30,900105億4816万-4.93%-3.3
07/07577579561579+1.22%26,400105億4816万-5.55%-3.3
07/06553573553572+3.44%24,100104億2063万-7.29%-3.26
07/03553565549553+0.55%25,500100億7449万-11.09%-3.16
07/02577577549550-4.18%58,400100億1984万-12.14%-3.14
07/01590592572574-3.53%48,300104億5707万-9.18%-3.28
06/30600600583595+0.85%36,000108億3965万-6.45%-3.4
06/29601601578590-2.16%78,700107億4856万-7.81%-3.37
06/26606610594603-1.15%53,700109億8539万-6.37%-3.44
06/25619619601610-1.93%61,400111億1291万-5.86%-3.48
06/246246286206220%30,800113億3153万-4.75%-3.55
06/23628628606622-0.96%59,700113億3153万-5.18%-3.55
06/22631635618628-0.48%53,000114億4084万-4.56%-3.58
06/19602638600631+6.05%160,700114億9549万-4.54%-3.6
06/18609612595595-3.88%98,400108億3965万-10.39%-3.4
06/17626629613619-0.48%45,500112億7688万-7.34%-3.53
06/16590629585622+7.24%92,600113億3153万-7.3%-3.55
06/15598604580580-3.97%57,400105億6638万-13.82%-3.31
06/12586607581604-1.95%118,600110億361万-10.78%-3.45
06/11654654614616-6.24%108,800112億2222万-9.14%-3.52
06/10660665653657-1.35%31,800119億6916万-3.1%-3.75
06/09676676658666-1.62%41,400121億3312万-1.33%-3.8
06/08650677648677+4.48%78,800123億3351万+0.74%-3.86
06/05632650626648+1.41%89,200118億519万-2.85%-3.7
06/04666667636639-4.63%122,200116億4123万-3.62%-3.65
06/03697697666670-3.18%76,300122億599万+1.52%-3.82
06/02680694676692+1.76%77,300126億678万+5.49%-3.95
06/01661684654680+2.1%73,000123億8817万+4.62%-3.88
05/29680687666666-2.92%96,500121億3312万+3.1%54.643.57
05/28661687654686+2.39%276,900124億9747万+6.85%56.283.68
05/27688693669670-3.6%313,600122億599万+5.35%54.973.59
05/26705709687695-0.57%112,900126億6144万+10.49%57.023.73
05/25701718697699-1.69%131,400127億3431万+12.38%57.353.75
05/22715724705711-0.97%60,400129億5292万+15.99%58.333.81
05/21716719698718+2.43%128,600130億8045万+18.87%58.93.85
05/20685704681701+2.94%91,200127億7074万+18.01%57.513.76
05/19704708680681-2.71%114,200124億638万+16.41%55.873.65
05/18715715682700-1.13%109,300127億5253万+20.9%57.433.75
05/15715721687708+1.87%96,200128億9827万+24.43%58.083.8
05/14686720683695+1.76%171,800126億6144万+24.33%57.023.73
05/13680693651683-0.44%85,100124億4282万+24.64%56.033.66
05/12685700679686+2.24%110,400124億9747万+27.27%56.283.68
05/11635673631671+7.7%140,000122億2421万+26.84%55.053.6
05/08624634616623+1.14%85,800113億4975万+19.81%51.113.34
05/07612619602616+4.05%107,500112億2222万+20.08%50.543.3
05/01595604571592+0.34%110,300107億8499万+16.77%48.573.17
04/30584590574590+4.42%105,100107億4856万+17.76%48.43.16
04/28556575550565+2.91%137,800102億9311万+13.91%46.353.03
04/275575615425490%80,100100億162万+11.59%45.042.94
04/24568568538549-3.35%85,500100億162万+12.96%45.042.94
04/23546593546568+4.03%120,500103億4776万+18.09%46.63.05
04/22559559536546-6.35%147,30099億4697万+14.71%44.792.93
04/21585629550583+1.92%565,800106億2103万+23.78%47.833.13
04/20528575515572+10%140,200104億2063万+23.28%46.933.07
04/17520530511520+1.17%69,30094億7330万+13.54%42.662.79
04/16500517497514+2.8%57,70093億6400万+12.72%42.172.76
04/15493510490500+2.25%77,80091億895万+9.65%41.022.68
04/14484496481489+2.52%75,70089億855万+7%40.122.62
04/13480486469477-0.21%75,50086億8993万+4.15%39.132.56
04/10482486455478+0.42%109,10087億815万+3.46%39.222.56
04/09480495465476-7.57%268,30086億7172万+1.93%39.052.55
04/08475518468515+9.34%130,30093億8221万+9.11%42.252.76
04/07452476447471+5.13%78,80085億8063万-0.84%38.642.53
04/06420451420448+5.16%61,50081億6161万-6.67%36.752.4
04/03434443421426-3.18%58,10077億6082万-12.16%34.952.28
04/02442451433440-1.12%38,70080億1587万-10.75%36.12.36
04/01448471440445-0.45%63,80081億696万-11.35%36.512.39
03/31445467445447-0.45%68,20081億4340万-12.7%36.672.4
03/30444451437449-1.54%71,10081億7983万-14.15%36.842.41
03/27460470448456+0.88%46,80083億736万-14.77%37.412.45
03/26451458436452-3.21%69,10082億3449万-17.37%37.082.42
03/25485485453467+3.09%75,00085億775万-16.31%38.312.5
03/24437453429453+7.86%74,90082億5270万-20.25%37.162.43
03/23407425392420+3.19%81,80076億5151万-27.34%34.462.25
03/19460460403407-7.08%83,90074億1468万-31.13%33.392.18
03/18443462437438+2.1%89,60079億7944万-27.48%35.932.35
03/17405431396429+2.88%152,80078億1547万-30.24%35.22.3
03/16437445412417+0.48%116,20075億9686万-33.6%34.212.24
03/13411434397415-11.13%246,60075億6042万-35.16%34.052.23
03/12492509465467-8.43%165,70085億775万-28.48%38.312.5
03/11521547507510-3.95%82,50092億9112万-23.19%41.842.73
03/10492538475531+1.92%151,20096億7370万-20.98%43.562.85
03/09550558513521-9.39%137,70094億9152万-23.49%42.742.79
03/06595602567575-5.74%107,400104億7529万-16.67%47.173.08