株価チャート

2020/03/17~2020/08/13

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
08/132,2252,2312,2212,231+0.36%306,0001460億2373万+1.36%12.991.11
08/122,2152,2232,2152,223+0.5%316,1001455億11万+1.05%12.941.11
08/112,1982,2172,1962,212+1.42%641,4001447億8014万+0.64%12.881.1
08/072,1912,1922,1802,181-0.27%234,0001427億5112万-0.73%12.71.09
08/062,1992,2002,1862,187-0.55%352,5001431億4383万-0.46%12.731.09
08/052,1912,2012,1862,199+0.37%157,3001439億2926万+0.05%12.81.1
08/042,1892,1992,1892,191+0.46%166,3001434億564万-0.27%12.751.09
08/032,1872,1942,1792,1810%133,6001427億5112万-0.77%12.71.09
07/312,1842,1942,1812,181-0.32%212,9001427億5112万-0.77%12.71.09
07/302,1932,1942,1882,188-0.27%133,0001432億928万-0.45%12.741.09
07/292,2012,2022,1942,194-0.45%205,9001436億200万-0.23%12.771.09
07/282,2002,2052,2002,204+0.18%242,4001442億5652万+0.27%12.831.1
07/272,1922,2002,1922,200+0.36%116,2001439億9471万+0.09%12.811.1
07/222,2002,2042,1922,192-0.23%194,3001434億7109万-0.23%12.761.09
07/212,2022,2032,1952,197-0.32%307,7001437億9835万0%12.791.09
07/202,2102,2132,2022,204-0.27%208,0001442億5652万+0.27%12.831.1
07/172,2142,2142,2032,210-0.05%65,4001446億4923万+0.55%12.871.1
07/162,2022,2112,2002,211+0.41%225,2001447億1468万+0.64%12.871.1
07/152,2082,2092,1992,202-0.45%285,6001441億2561万+0.18%12.821.1
07/142,2162,2172,2072,212-0.23%88,6001447億8014万+0.64%12.881.1
07/132,2062,2192,2062,217+0.73%199,2001451億740万+0.86%12.911.1
07/102,2002,2052,1932,201-0.14%139,9001440億6016万+0.14%12.811.1
07/092,1912,2092,1882,204+0.5%201,5001442億5652万+0.27%12.831.1
07/082,1982,2032,1902,193-0.45%164,5001435億3654万-0.23%12.771.09
07/072,2102,2102,1932,203-0.32%167,0001441億9107万+0.18%12.821.1
07/062,1892,2102,1872,210+1.05%153,9001446億4923万+0.45%12.871.1
07/032,1852,1922,1832,187+0.32%165,9001431億4383万-0.59%12.731.09
07/022,1822,1862,1782,180-0.41%432,8001426億8567万-0.95%12.691.09
07/012,1952,1982,1832,189-0.14%196,3001432億7474万-0.64%12.741.09
06/302,1952,2092,1922,1920%219,7001434億7109万-0.54%12.761.09
06/292,1952,2022,1902,192-0.59%154,5001434億7109万-0.63%12.761.09
06/262,2042,2062,1932,205+0.73%180,3001443億2197万-0.09%12.841.1
06/252,1852,1942,1782,189+0.14%181,0001432億7474万-0.86%12.741.09
06/242,2022,2032,1862,186-0.36%128,6001430億7838万-1.04%12.731.09
06/232,1902,2002,1842,194+0.37%276,7001436億200万-0.77%12.771.09
06/222,1862,1902,1822,186+0.18%97,9001430億7838万-1.18%12.731.09
06/192,1922,1962,1822,182-0.37%173,3001428億1657万-1.4%12.71.09
06/182,2012,2012,1872,190-0.5%160,8001433億4019万-1.13%12.751.09
06/172,2002,2062,1972,2010%112,7001440億6016万-0.68%12.811.1
06/162,2112,2142,2002,2010%226,1001440億6016万-0.72%12.811.1
06/152,2062,2142,2012,201-0.27%199,3001440億6016万-0.72%12.811.1
06/122,2092,2162,2012,207-0.32%223,6001444億5287万-0.5%12.851.1
06/112,2112,2192,2102,214+0.14%139,5001449億1104万-0.18%12.891.1
06/102,2092,2222,2072,211+0.05%148,1001447億1468万-0.32%12.871.1
06/092,2152,2152,2032,210-0.14%232,2001446億4923万-0.41%12.871.1
06/082,2122,2142,2082,213+0.05%172,1001448億4559万-0.27%12.881.1
06/052,2132,2172,2092,2120%168,9001447億8014万-0.32%12.881.1
06/042,2122,2192,2092,212+0.09%201,2001447億8014万-0.32%12.881.1
06/032,2102,2122,2032,210-0.27%335,6001446億4923万-0.41%12.871.1
06/022,2252,2272,2162,216-0.18%203,2001450億4194万-0.14%12.91.1
06/012,2202,2272,2172,220+0.45%200,9001453億375万+0.09%12.921.1
05/292,2202,2232,2102,210-0.72%496,7001446億4923万-0.32%12.871.1
05/282,2282,2292,2202,226-0.09%317,7001456億9647万+0.5%12.961.11
05/272,2302,2322,2232,228+0.13%233,7001458億2737万+0.63%12.971.11
05/262,2252,2292,2202,225+0.09%167,0001456億3101万+0.59%12.951.11
05/252,2302,2302,2202,223-0.27%208,0001455億11万+0.59%12.941.11
05/222,2272,2292,2202,2290%366,2001458億9282万+0.95%12.981.11
05/212,2202,2292,2202,229+0.41%248,7001458億9282万+1%12.981.11
05/202,2182,2282,2172,2200%172,0001453億375万+0.59%12.921.1
05/192,2202,2282,2152,220-0.13%263,1001453億375万+0.63%12.921.1
05/182,2202,2282,2162,223-0.04%176,4001455億11万+0.77%12.941.11
05/152,2142,2262,2122,224+0.5%141,2001455億6556万+0.86%12.951.11
05/142,2172,2262,2112,213-0.32%126,3001448億4559万+0.41%12.881.1
05/132,2122,2302,2122,220+0.18%281,4001453億375万+0.82%12.921.1
05/122,2142,2192,2102,216-0.05%129,6001450億4194万+0.73%12.91.1
05/112,2142,2172,2092,217+0.32%225,7001451億740万+0.86%12.911.1
05/082,2152,2212,2102,210-0.54%209,2001446億4923万+0.59%12.871.1
05/072,2102,2222,2102,222+0.09%261,2001454億3466万+1.14%12.941.11
05/012,2142,2242,2122,220-0.18%159,7001453億375万+1.05%12.921.1
04/302,2172,2242,2122,224+0.5%437,0001455億6556万+1.28%12.951.11
04/282,2102,2162,2042,213-0.05%169,2001448億4559万+0.87%12.881.1
04/272,2142,2182,2082,214+0.14%224,6001449億1104万+1.05%12.891.1
04/242,2052,2152,2002,211+0.23%431,3001447億1468万+1.1%12.871.1
04/232,1992,2072,1942,206+0.41%370,1001443億8742万+1.01%12.841.1
04/222,1752,1982,1752,197+0.83%315,7001437億9835万+0.73%12.791.09
04/212,1682,1792,1662,179+0.41%234,6001426億2021万0%12.681.08
04/202,1832,1892,1702,170-0.91%261,0001420億3115万-0.32%12.631.08
04/172,1852,2002,1802,190+0.23%275,7001433億4019万+0.69%12.751.09
04/162,1642,1862,1622,185+0.74%200,0001430億1293万+0.51%12.721.09
04/152,1792,1822,1612,169-0.5%412,4001419億6569万-0.28%12.631.08
04/142,2012,2012,1782,180-1.18%327,1001426億8567万+0.14%12.691.08
04/132,2002,2162,1882,206-0.54%198,5001443億8742万+1.24%12.841.1
04/102,2012,2232,1912,218+0.82%227,6001451億7285万+1.79%12.911.1
04/092,2102,2222,1982,200-0.72%356,4001439億9471万+0.92%12.811.09
04/082,2032,2212,2022,216+0.18%356,5001450億4194万+1.6%12.91.1
04/072,2042,2242,1962,212+0.73%455,6001447億8014万+1.37%12.881.1
04/062,1702,2072,1572,196+1.15%296,9001437億3290万+0.6%12.781.09
04/032,1582,1822,1412,171+0.6%240,0001420億9660万-0.6%12.641.08
04/022,1522,1882,1522,158+0.09%304,4001412億4572万-1.33%12.561.07
04/012,1832,1972,1452,156-2.18%1,130,8001411億1482万-1.55%12.551.07
03/312,2062,2222,1892,204-0.32%320,3001442億5652万+0.46%12.831.1
03/302,2052,2192,1802,211-0.58%550,6001447億1468万+0.73%12.871.1
03/272,2072,2242,2012,224+1.41%716,2001455億6556万+1.28%12.951.11
03/262,1792,1952,1622,193+1.01%991,3001435億3654万-0.18%12.771.09
03/252,1502,1862,1412,171+1.45%888,1001420億9660万-1.27%12.641.08
03/242,1402,1412,1222,140+1.42%477,6001400億6758万-2.82%12.461.06
03/232,1202,1422,1032,110-1.49%659,7001381億402万-4.35%12.281.05
03/192,1522,1542,1192,142+0.42%1,052,9001401億9849万-3.12%12.471.06
03/182,1432,1542,1282,133+0.05%1,112,6001396億942万-3.7%12.421.06
03/172,1002,1482,0422,132-0.47%1,299,0001395億4396万-3.92%12.411.06