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
08/031,3291,3601,3221,354+3.52%1,687,7002094億3665万-11.85%15.650.68
07/311,3601,3601,3051,308-6.03%2,521,6002023億2137万-15.23%15.110.66
07/301,4731,4741,3861,392-4.4%2,007,1002153億1449万-10.42%16.090.7
07/291,4991,5051,4501,456-4.52%1,982,0002252億1401万-6.79%16.820.73
07/281,5621,5621,5221,525-2.56%1,327,2002358億8692万-2.74%17.620.77
07/271,5621,5651,5281,565-1.88%1,811,3002420億7412万-0.32%18.080.79
07/221,6041,6361,5931,595-0.87%1,665,5002467億1452万+1.4%18.430.8
07/211,6221,6371,6031,609-0.25%1,989,5002488億8004万+2.09%18.590.81
07/201,6281,6321,5951,613+0.37%1,732,4002494億9876万+2.15%18.640.81
07/171,6521,6601,6021,607-3.54%2,205,5002485億7068万+1.97%18.570.81
07/161,6511,6911,6471,666+2.52%3,914,4002576億9680万+5.58%19.250.84
07/151,6101,6441,5911,625+3.9%3,161,0002513億5492万+2.98%18.780.82
07/141,5601,5811,5441,564-0.57%1,726,9002419億1944万-1.39%18.070.79
07/131,5291,5831,5261,573+5.43%3,391,2002433億1156万-1.5%18.180.79
07/101,5261,5311,4871,492-3.31%2,827,4002307億8249万-7.16%17.240.75
07/091,5641,5731,5431,543-1.84%1,832,2002386億7116万-4.69%17.830.78
07/081,5471,5881,5301,572+0.06%1,759,1002431億5688万-3.2%18.170.79
07/071,5931,6071,5521,571-1.32%2,409,0002430億220万-3.44%18.150.79
07/061,5191,5971,5181,592+4.6%2,783,7002462億5048万-2.21%18.40.8
07/031,5551,5811,5101,522-1.62%1,926,3002354億2288万-6.34%17.590.77
07/021,5311,5831,5121,547+0.19%2,630,9002392億8988万-4.86%17.880.78
07/011,5631,5721,5281,544-0.9%2,478,0002388億2584万-5.22%17.840.78
06/301,5361,5821,5311,558+5.27%3,377,8002409億9136万-4.48%180.78
06/291,5001,5041,4621,480-3.71%3,111,4002289億2633万-9.31%17.10.74
06/261,5361,5561,5121,537+1.79%2,038,4002377億4308万-5.76%17.760.77
06/251,5461,5461,4991,510-4.55%3,556,1002335億6673万-6.96%17.450.76
06/241,6001,6181,5791,582-1%1,715,0002447億368万-2.22%18.280.8
06/231,6251,6401,5851,598-0.25%2,428,2002471億7856万-0.62%18.470.8
06/221,5521,6241,5421,602+0.88%2,134,7002477億9728万+0.31%18.510.81
06/191,6601,6631,5861,588-2.4%3,594,6002456億3176万+0.38%18.350.8
06/181,6501,6511,6061,627-2.75%2,785,5002516億6428万+3.76%18.80.82
06/171,6611,6851,6311,673-1.47%3,583,0002587億7956万+7.66%19.330.84
06/161,5991,7041,5961,698+10.62%4,420,0002626億4656万+10.4%19.620.85
06/151,6101,6361,5351,535-6.97%4,005,4002374億3372万+0.72%17.740.77
06/121,5401,6631,5251,650-1.26%5,697,4002552億2192万+8.7%19.070.83
06/111,7351,7631,6701,671-8.19%5,036,7002584億7020万+11.1%19.310.84
06/101,7741,8361,7451,820-0.6%3,339,3002815億1751万+22.48%21.030.92
06/091,8441,8801,8081,831-0.38%3,217,0002832億1899万+24.98%21.160.92
06/081,8651,8891,8241,838+3.43%5,136,8002843億175万+27.11%21.240.92
06/051,7031,7811,6931,777+6.41%5,222,4002748億6627万+24.88%20.530.89
06/041,6961,7051,6311,670+1.64%4,430,9002583億1552万+19.03%19.30.84
06/031,6571,6921,6211,643+2.62%3,580,7002541億3916万+18.63%18.990.83
06/021,5581,6251,5501,601+5.47%3,615,6002476億4260万+16.86%18.50.81
06/011,5601,5721,4961,518-2%3,855,4002348億417万+12.11%17.540.76
05/291,5651,6071,5491,549-5.26%13,591,9002395億9924万+15.34%17.90.78
05/281,6601,7301,6081,635+2.44%5,575,7002529億172万+22.66%18.890.82
05/271,5661,6341,5531,596+0.82%4,674,9002468億6920万+21.09%18.440.8
05/261,5001,5951,4951,583+9.93%5,943,8002448億5836万+21.68%18.290.8
05/251,3711,4411,3621,440+7.46%3,389,4002227億3913万+12.06%16.640.72
05/221,3701,3951,3381,340-2.83%2,380,4002072億7113万+5.02%15.480.67
05/211,3681,4461,3651,379+2.3%3,926,6002133億365万+8.5%15.930.69
05/201,3081,3601,3051,348+3.53%3,211,4002085億857万+6.56%15.580.68
05/191,2931,3131,2741,302+5.77%3,021,2002013億9330万+3.25%15.050.65
05/181,2401,2431,2161,231-1.99%2,178,3001904億1102万-2.07%14.220.62
05/151,2911,3011,2221,256-0.08%2,764,7001942億7802万0%14.510.63
05/141,2751,2991,2551,257-2.41%2,079,3001944億3270万+0.4%14.530.63
05/131,2941,3221,2711,288-3.52%3,051,6001992億2778万+3.37%14.880.65
05/121,3511,3691,3291,335-3.33%2,810,0002064億9773万+7.66%15.430.67
05/111,3351,3871,3301,381+6.07%2,694,6002136億1301万+11.82%15.960.69
05/081,2641,3041,2471,302+5.08%2,855,4002013億9330万+5.85%15.050.65
05/071,2461,2581,2231,239-4.1%3,020,5001916億4846万+0.73%14.320.62
05/011,3181,3181,2801,292-4.37%2,972,8001998億4650万+4.36%14.930.65
04/301,3191,3801,3151,351+6.55%3,091,9002089億7261万+8.69%15.610.68
04/281,2931,2951,2421,268-0.7%2,079,7001961億3418万+1.44%14.650.64
04/271,2511,2781,2451,277+4.59%1,893,1001975億2630万+2%14.760.64
04/241,2401,2461,2131,221-3.02%1,742,7001888億6422万-2.16%14.110.61
04/231,2081,2591,2001,259+5.44%1,936,4001947億4206万+1.29%14.550.63
04/221,2251,2291,1861,194-5.24%2,582,1001846億8786万-3.94%13.80.6
04/211,2651,2841,2511,260-2.55%2,133,9001948億9674万+0.88%14.560.63
04/201,3021,3131,2721,293+3.19%3,102,2002000億118万+3.27%14.940.65
04/171,2301,2611,1981,253+7.09%3,695,2001938億1398万-0.24%14.480.63
04/161,1671,1801,1531,170-0.93%1,951,4001809億7554万-7.73%13.520.59
04/151,2261,2261,1801,181-4.37%3,594,9001826億7702万-8.45%13.650.59
04/141,1991,2451,1741,235+2.92%2,041,0001910億2974万-5.87%14.270.62
04/131,2191,2331,1911,200-3.07%1,504,9001856億1594万-10.04%13.870.6
04/101,2501,2591,2021,238-1.12%1,806,0001914億9378万-9.5%14.310.62
04/091,2011,2591,1941,252+4.68%2,203,8001936億5930万-10.89%14.470.63
04/081,1901,2071,1361,196-0.17%2,468,5001849億9722万-17.06%13.820.6
04/071,2341,2421,1591,198+2.83%3,363,1001853億658万-19.22%13.840.6
04/061,0911,1771,0511,165+5.72%3,248,1001802億214万-23.66%13.460.59
04/031,1501,1741,0901,102-3.59%2,218,7001704億5730万-29.81%12.730.55
04/021,1421,1651,1231,143-4.27%2,322,7001767億9918万-29.44%13.210.57
04/011,2401,2661,1751,194-5.39%2,834,7001846億8786万-28.67%13.80.6
03/311,2901,3201,2461,262-4.1%2,625,6001952億610万-26.97%23.270.69
03/301,3401,3401,2601,316-7.91%3,164,6002035億5881万-26.36%24.270.72
03/271,4971,5061,3781,429+0.99%2,343,1002210億3765万-22.51%26.350.78
03/261,4501,4731,3691,415-7.09%3,076,2002188億7213万-25.33%26.090.77
03/251,4651,5621,4071,523+15.47%5,135,6002355億7756万-21.82%28.090.83
03/241,2301,3201,2251,319+10.93%2,701,4002040億2285万-33.98%24.320.72
03/231,1501,1911,1211,189+8.78%2,603,1001839億1446万-42.2%21.930.65
03/191,2501,2571,0931,093-12.42%4,239,6001690億6518万-48.49%20.160.6
03/181,3001,3191,2481,248-7.76%4,816,1001930億4058万-43.04%23.020.68
03/171,2991,3681,2211,353+2.04%4,336,3002092億8197万-40.03%24.950.74
03/161,4491,4501,3181,326-5.76%3,833,2002051億561万-42.77%24.450.72
03/131,4341,4801,3851,407-9.52%3,318,8002176億3469万-40.73%25.950.77
03/121,6441,6731,5331,555-9.38%3,610,3002405億2732万-35.82%28.680.85
03/111,7461,8051,7141,716-0.46%2,685,8002654億3080万-30.39%31.650.94
03/101,7041,7601,6301,724-3.36%3,605,5002666億6824万-31.04%31.790.94
03/091,9441,9501,7761,784-12.89%2,723,6002759億4903万-29.65%32.90.97
03/062,1242,1242,0332,048-5.54%1,357,7003167億8454万-20.28%37.771.12