株価チャート

2020/02/18~2020/07/14

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
20229/1, 株式分割 1→3
2020
07/14611614603614-1.13%132,900244億5162万-3.76%9.853.26
07/13600621598621+2.93%233,400247億3039万-2.82%9.973.29
07/10617617603603-3.62%254,700240億2684万-5.73%9.683.2
07/09646653626626-4.38%300,900249億2951万-2.34%10.053.32
07/08663663646655-1.85%246,300260億7111万+2.13%10.513.47
07/07647667647667+3.63%274,200265億6227万+4.38%10.713.54
07/06617644615644+3.48%326,100256億3305万+1.05%10.333.41
07/03619623609622+0.05%254,100247億7021万-2.35%9.983.3
07/02637651621622-2.41%260,700247億5694万-2.71%9.983.3
07/01632649631637+1.65%299,400253億6756万-0.31%10.223.38
06/30656665627627-5.39%269,700249億5606万-1.78%10.063.32
06/29678681654662-3.31%277,500263億7643万+3.81%10.633.51
06/26665685664685+4.26%256,200272億7909万+7.54%10.993.63
06/25664664648657-1.3%180,900261億6403万+3.63%10.543.48
06/24678678659666-2.49%135,900265億917万+5.33%10.683.53
06/23673687664683+2.2%275,400271億8617万+8.36%10.963.62
06/22667689664668+0.91%414,300266億209万+6.71%10.723.54
06/19645662642662+4.42%302,400263億6315万+6.26%10.623.51
06/18631636622634+0.32%155,100252億4809万+2.42%10.183.36
06/17621642621632+3.38%312,300251億6845万+2.43%10.143.35
06/16590613590611+4.98%151,500243億4543万-0.6%9.813.24
06/15601602581582-3.85%250,500231億9055万-5.31%9.353.09
06/12584607581606-1.25%229,500241億1976万-1.52%9.723.21
06/11632643612613-5.01%206,100244億2508万-0.27%9.843.25
06/10645648634646-0.46%223,800257億1270万+5.33%10.363.42
06/09656656634649-0.31%187,800258億3217万+6.16%10.413.44
06/08626653624651+4.61%343,200259億1182万+6.84%10.443.45
06/05631631611622-1.37%220,500247億7021万+2.81%9.983.3
06/04611635610631+5.7%420,300251億1535万+4.94%10.123.34
06/03618630584597-4.12%699,900237億6135万-0.06%9.583.16
06/02650650621622-4.01%400,500247億8349万+4.95%9.993.3
06/01634659623648-0.51%447,900258億1890万+10.26%10.413.44
05/29654673645652+3.22%575,400259億5164万+12.16%10.463.46
05/28626647617631+0.85%376,500251億4190万+9.61%10.133.35
05/27620630615626+0.21%197,700249億2951万+9.82%10.053.32
05/26633634615625-0.74%230,700248億7641万+10.56%10.033.31
05/25617630616629+3.74%178,200250億6225万+12.58%10.13.34
05/22606607595607+0.05%144,300241億5959万+9.51%9.743.22
05/21610612598606-0.55%143,700241億4631万+10.24%9.733.22
05/20597610588610+1.72%107,700242億7906万+11.66%9.783.23
05/19590607588599+3.39%204,900238億6755万+10.58%9.623.18
05/18564580561580+2.23%143,100230億8435万+7.74%9.33.07
05/15579580557567-1.39%204,000225億7992万+6.18%9.13.01
05/14596596572575-4.59%262,200228億9851万+8.9%9.233.05
05/13593604584603+0.89%346,200240億29万+15.23%9.673.2
05/12582600579597+1.24%190,800237億8790万+15.54%9.593.17
05/11597597584590+0.28%323,700234億9586万+15.01%9.473.13
05/08592593577588+1.26%330,000234億2949万+15.13%9.443.12
05/07576587574581+0.58%162,900231億3745万+14.37%9.323.08
05/01582583569578-3.62%256,200230億470万+14.39%9.273.06
04/30578611569599+8.12%1,140,900238億6755万+19.15%9.623.18
04/28554556538554+2.46%307,800220億7549万+11.09%8.92.94
04/27539553524541+5.6%402,300215億4451万+9.29%8.682.87
04/24520520504512-0.07%243,900204億290万+4.77%8.222.72
04/23501516497513+5.7%403,800204億1618万+5.92%8.232.72
04/22485496474485-0.82%375,900193億1439万+0.83%7.782.57
04/21508516486489-3.36%381,000194億914万+1.88%7.822.58
04/20503507484506+2.43%337,200200億8389万+5.64%8.092.67
04/17504506491494-1.27%288,000196億760万+3.56%7.92.61
04/16496510488500+3.73%436,200198億5898万+4.89%82.64
04/15504504481482-3.53%503,400191億4453万+0.91%7.712.55
04/14480502472500+2.32%323,100198億4575万+3.95%82.64
04/13500508487489-4.56%288,900193億9591万+1.38%7.822.58
04/10517517488512-2.41%389,100203億2204万+5.35%8.192.71
04/09504525497525+8.33%634,200208億2480万+6.86%8.392.77
04/08477488452484+1.47%449,400192億2391万-1.76%7.752.56
04/07469489460477+11.27%572,100189億4607万-3.96%7.632.52
04/06426437408429-2.28%944,100170億2765万-14.71%6.862.27
04/03481487437439-5.12%707,400174億2456万-13.58%7.022.32
04/02487491463463-5.71%552,900183億6393万-9.99%7.42.45
04/01527534485491-9.19%552,600194億7529万-5.82%7.852.59
03/31518549511540+7.07%648,000214億4664万+2.53%14.053.93
03/30495518485505-3.38%649,500200億3097万-5.32%13.123.67
03/27533541514522+0.06%570,900207億3219万-3.27%13.583.8
03/26500539488522+2.89%935,400207億1896万-4.57%13.573.8
03/25523523484507+12.91%725,700201億3682万-8.42%13.193.69
03/24429458417449+14.24%649,200178億3471万-19.76%11.683.27
03/23378395378393+1.46%734,400156億727万-31.12%10.282.87
03/19449453386388-12.62%949,800153億8241万-33.62%10.132.83
03/18472490443444-3.62%519,300176億447万-25.68%11.593.24
03/17423470423460+0.8%645,000182億6579万-24.16%12.033.36
03/16465495453457-0.8%551,700181億2030万-25.75%11.933.34
03/13438464413460-6.5%1,113,300182億6579万-26.35%12.033.36
03/12495525485492-5.26%755,100195億3554万-22.34%12.863.6
03/11558578520520-6.37%597,300206億2011万-19.06%13.583.8
03/10500560500555+3.8%663,000220億2212万-14.35%14.54.06
03/09553564528535-9.02%899,400212億1530万-18.12%13.973.91
03/06602611584588-4.91%434,700233億1831万-10.82%15.354.29
03/05622625606618+4.04%660,000245億2193万-6.79%16.154.52
03/04580602577594+1.31%396,900235億6962万-10.81%15.524.34
03/03618633586586-3.51%538,500232億6541万-12.49%15.324.28
03/02580616575608+6.92%743,100241億1190万-10.11%15.884.44
02/28562585554568-4.48%1,125,300225億5118万-16.54%14.854.15
02/27620621590595-5.56%682,200236億930万-13.64%15.544.35
02/26636640617630-2.58%612,600249億9808万-9.22%16.464.6
02/25634657631647-4.9%666,000256億5941万-7.22%16.894.72
02/21683687675680-0.92%270,000269億8206万-2.86%17.774.97
02/20708710685686-2.37%245,100272億1400万-2.09%17.925.01
02/19693715693703+1.01%356,700278億7486万0%18.355.13
02/18660713659696+6.15%1,241,100275億9730万-1.28%18.175.08