株価チャート

2020/03/05～2020/07/31

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
07/31160165158160-1.23%233,70052億8656万+1.91%-2.56
07/30161165161162-0.61%92,90053億5264万+3.18%-2.59
07/29164168161163-1.81%283,50053億8568万+3.82%-2.6
07/281671691641660%145,80054億8480万+5.06%-2.65
07/27167169163166-0.6%294,70054億8480万+5.06%-2.65
07/22167174167167-0.6%592,80055億1784万+5.7%-2.67
07/21166174164168+2.44%945,10055億5088万+6.33%-2.68
07/20167170158164-0.61%649,60054億1872万+3.8%-2.62
07/17160168158165+4.43%608,10054億5176万+3.77%-2.64
07/16159162157158-0.63%139,40052億2047万-0.63%-2.52
07/15156160156159+1.92%209,60052億5351万-0.63%-2.54
07/141551571521560%131,10051億5439万-3.11%-2.49
07/13154157152156+3.31%118,40051億5439万-3.7%-2.49
07/10157159151151-3.21%221,50049億8919万-7.36%-2.41
07/09164164156156-3.7%359,40051億5439万-4.88%-2.49
07/08158174156162+5.88%1,180,30053億5264万-1.82%-2.59
07/07154156148153+2.68%235,80050億5527万-7.27%-2.44
07/06146152144149+3.47%163,50049億2310万-10.24%-2.38
07/03140144139144+3.6%170,10047億5790万-13.77%-2.3
07/02145146139139-5.44%362,40045億9269万-17.26%-2.22
07/01148150146147-0.68%131,90048億5702万-12.5%-2.35
06/30148152144148+2.07%201,70048億9006万-12.43%-2.36
06/29152153144145-4.61%339,60047億9094万-14.71%-2.32
06/26159160151152-4.4%599,10050億2223万-11.11%-2.43
06/25162163158159-3.64%421,30052億5351万-7.02%-2.54
06/24170171164165-4.62%512,30054億5176万-3.51%-2.64
06/23173175171173+1.76%260,60057億1609万+0.58%-2.76
06/22170172169170-1.16%143,40056億1697万-0.58%-2.72
06/19171177171172+0.58%236,50056億8305万+0.58%-2.75
06/18173173168171-1.16%186,20056億5001万0%-2.73
06/17170173167173+1.76%324,20057億1609万+1.76%-2.76
06/16169174166170-3.95%913,90056億1697万0%-2.72
06/15184185165177-1.12%915,00058億4825万+4.12%-2.83
06/12176183171179-1.1%530,60059億1433万+5.29%-2.86
06/111801881781810%667,80059億8042万+7.1%-2.89
06/10177181173181+1.12%312,90059億8042万+7.74%-2.89
06/09181181175179-0.56%266,70059億1433万+7.19%-2.86
06/08183183177180+0.56%411,00059億4738万+8.43%-2.87
06/05174184172179+2.29%562,60059億1433万+8.48%-2.86
06/04172184172175+1.74%950,10057億8217万+6.71%-2.8
06/03167175166172+3.61%668,00056億8305万+5.52%-2.75
06/02169169164166-1.78%253,20054億8480万+2.47%-2.65
06/01165170164169+1.81%459,00055億8392万+4.97%-2.7
05/29164166163166+1.84%158,60054億8480万+3.75%-2.65
05/28166169161163-1.21%378,10053億8568万+1.88%-2.6
05/27166168162165+2.48%457,00054億5176万+3.77%-2.64
05/26167172161161-3.59%694,60053億1960万+1.9%-2.57
05/25166169165167+1.21%161,30055億1784万+5.7%-2.67
05/22166170165165-1.79%185,60054億5176万+5.1%-2.64
05/21170171167168-0.59%188,60055億5088万+7.01%-2.68
05/20164169163169+3.68%246,90055億8392万+8.33%-2.7
05/19165167162163-0.61%185,70053億8568万+5.16%-2.6
05/18160167160164+1.23%190,50054億1872万+6.49%-2.62
05/151631671551620%411,60053億5264万+5.88%-2.59
05/14173174161162-6.36%543,00053億5264万+6.58%-2.59
05/13166176163173+2.37%789,20057億1609万+14.57%-2.76
05/12162169162169+4.32%424,50055億8392万+13.42%-2.7
05/11161162156162+1.25%351,50053億5264万+10.2%-2.59
05/08161164158160+0.63%403,40052億8656万+8.84%-2.56
05/07151159151159+3.25%225,00052億5351万+8.9%-2.54
05/01157158153154-3.14%291,60050億8831万+6.21%-2.46
04/30165170159159-2.45%624,30052億5351万+9.66%-2.54
04/28153163153163+7.24%542,90053億8568万+12.41%-2.6
04/27152154150152+2.7%368,00050億2223万+5.56%-2.43
04/24147149145148+2.07%196,00048億9006万+3.5%-2.36
04/23144147142145+3.57%249,10047億9094万+2.11%-2.32
04/22144144140140-3.45%230,80046億2574万-0.71%-2.24
04/21147149141145-3.33%455,90047億9094万+2.84%-2.32
04/20150153149150+0.67%293,40049億5615万+6.38%-2.4
04/17154154148149-0.67%291,20049億2310万+5.67%-2.38
04/161491511461500%169,20049億5615万+6.38%-2.4
04/15151155148150-1.32%293,20049億5615万+6.38%-2.4
04/14149154145152+1.33%374,20050億2223万+7.8%-2.43
04/13141154141150+4.17%505,40049億5615万+6.38%-2.4
04/10146146140144-1.37%240,40047億5790万+2.13%-2.3
04/09145148142146+2.1%419,70048億2398万+2.1%-2.33
04/08145145137143+0.7%520,80047億2486万0%-2.28
04/07134142133142+8.4%436,50046億9182万-1.39%-2.27
04/06126133126131+3.15%262,20043億2837万-9.66%-2.09
04/03132135126127-4.51%313,90041億9620万-13.01%-2.03
04/02133136132133+0.76%324,10043億9445万-9.52%-2.12
04/01141143132132-8.33%333,50043億6141万-11.41%-2.11
03/31144148142144+3.6%356,60047億5790万-4%-2.3
03/30137143137139-4.79%429,60045億9269万-8.55%-2.22
03/27152152144146-2.01%431,40048億2398万-5.19%-2.33
03/26150157146149+2.76%1,009,30049億2310万-3.87%-2.38
03/25144150142145+4.32%932,90047億9094万-7.64%-2.32
03/24131141130139+7.75%824,20045億9269万-12.03%-2.22
03/23126131124129-1.53%757,00042億6228万-19.88%-2.06
03/19132133123131+1.55%796,50043億2837万-20.12%-2.09
03/18136140129129-4.44%796,70042億6228万-22.29%-2.06
03/171271381271350%1,018,50044億6053万-20.12%-2.16
03/16148148135135-9.4%913,60044億6053万-21.51%-2.16
03/13138150137149-4.49%1,176,80049億2310万-15.34%-2.38
03/12164167150156-2.5%1,680,50051億5439万-12.85%-2.49
03/11150167146160+10.34%2,741,40052億8656万-11.6%-2.56
03/10134149124145+2.11%1,042,00047億9094万-20.77%-2.32
03/09156158142142-13.94%1,310,90046億9182万-23.24%-2.27
03/06166178165165-4.62%1,019,00054億5176万-12.23%-2.64
03/05170195170173+2.98%1,785,50057億1609万-9.42%-2.76