株価チャート

2020/03/25~2020/08/20

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
08/20401408396397-1.24%86,700156億8615万-5.25%-0.4
08/19400403390402+0.25%79,900158億8371万-4.29%-0.4
08/18411414400401-2.67%107,200158億4420万-4.52%-0.4
08/17420420412412-2.14%79,600162億7883万-2.14%-0.41
08/144204244164210%75,600166億3443万-0.24%-0.42
08/13415423415421+3.19%144,000166億3443万-0.47%-0.42
08/12416425405408-1.45%221,200161億2078万-4%-0.41
08/11391416391414+4.02%217,100163億5785万-2.82%-0.41
08/07361402361398+10.25%346,900157億2566万-6.57%-0.4
08/06381385360361-8.84%463,300142億6373万-15.65%-0.36
08/05404406393396-2.94%112,900156億4664万-8.33%-0.4
08/04400410396408+4.08%148,800161億2078万-5.99%-0.41
08/03393402388392+1.82%108,400154億8859万-10.09%-0.39
07/31405405385385-7%211,800152億1201万-12.3%-0.39
07/30421421405414-0.96%177,100163億5785万-6.33%-0.41
07/29432432418418-4.35%126,400165億1590万-5.86%-0.42
07/28446446433437-1.58%106,800172億6662万-1.8%-0.44
07/27440444435444-0.67%120,800175億4320万-0.45%-0.44
07/22459469447447-2.83%96,400176億6174万0%-0.45
07/21448462440460+2.22%204,100181億7539万+2.68%-0.46
07/20451451444450-0.22%73,400177億8027万+0.22%-0.45
07/17454454443451+0.67%96,600178億1978万+0.45%-0.45
07/16457461446448-1.75%128,700177億125万-0.22%-0.45
07/15445457444456+4.59%277,100180億1734万+1.33%-0.46
07/14428436420436+1.87%96,700172億2711万-3.54%-0.44
07/13408428408428+5.68%153,900169億1101万-5.93%-0.43
07/10421423405405-4.26%212,900160億224万-11.76%-0.41
07/09437437423423-3.42%146,600167億1346万-8.44%-0.42
07/08444446438438-1.35%76,700173億613万-5.81%-0.44
07/07453453438444-1.99%105,200175億4320万-4.93%-0.44
07/06432453432453+4.86%146,300178億9881万-3.41%-0.45
07/03437440424432-1.37%170,000170億6906万-8.28%-0.43
07/02443448438438-1.35%126,100173億613万-7.79%-0.44
07/01459459444444-2.2%132,000175億4320万-7.31%-0.44
06/30460463454454+0.44%123,600179億3832万-6%-0.45
06/29455456446452-1.95%219,800178億5930万-6.8%-0.45
06/26455461453461+1.77%90,600182億1490万-5.34%-0.46
06/25457457450453-1.09%175,400178億9881万-7.17%-0.45
06/24463467458458-0.87%78,400180億9637万-6.53%-0.46
06/23461470460462+0.87%116,000182億5441万-5.91%-0.46
06/22461465457458+0.44%103,500180億9637万-6.91%-0.46
06/19465465456456-1.72%178,600180億1734万-7.51%-0.46
06/18470470456464-1.28%133,900183億3344万-6.07%-0.46
06/17481481467470-2.08%110,900185億7051万-5.05%-0.47
06/16463482461480+6.67%187,300189億6562万-3.23%-0.48
06/15465466450450-3.64%239,600177億8027万-9.64%-0.45
06/12456471452467-2.71%267,500184億5197万-6.97%-0.47
06/11500502480480-4.76%303,200189億6562万-4.57%-0.48
06/10500509495504-0.79%110,700199億1391万+0.2%-0.5
06/09520523500508-2.12%209,800200億7195万+0.99%-0.51
06/08502523502519+5.49%338,200205億658万+3.39%-0.52
06/05487494479492+1.03%322,900194億3977万-1.8%-0.49
06/04502505486487-1.81%325,300192億4221万-2.99%-0.49
06/03509515490496-0.6%230,400195億9781万-1.2%-0.5
06/02500509492499+0.2%219,600197億1635万-0.6%-0.5
06/01517517488498-3.68%319,400196億7684万-0.6%-0.5
05/29530534513517-6%721,900204億2756万+3.4%-0.52
05/28537558537550+3%265,400217億3145万+10.22%-0.55
05/27519535514534+3.69%178,400210億9926万+7.66%-0.53
05/26501517501515+3.21%111,500203億4853万+4.25%-0.52
05/25491499488499+3.1%79,500197億1635万+1.42%-0.5
05/22495497482484-2.22%144,400191億2367万-1.63%-0.48
05/21494502491495-0.4%94,100195億5830万+0.61%-0.5
05/20491497486497+1.22%141,600196億3732万+0.81%-0.5
05/19490500488491+2.29%189,100194億25万-0.61%-0.49
05/18481481469480-0.41%198,000189億6562万-2.83%-0.48
05/15484487473482-0.41%241,800190億4465万-2.43%-0.48
05/14497497484484-3.78%131,500191億2367万-2.02%-0.48
05/13505510499503-3.27%113,700198億7439万+2.03%-0.5
05/12544544516520-3.88%86,800205億4609万+5.69%-0.52
05/11515542515541+6.71%89,300213億7584万+9.96%-0.54
05/08486507483507+6.07%89,000200億3244万+3.26%-0.51
05/07487487474478-2.05%98,200188億8660万-3.04%-0.48
05/01500501484488-3.37%135,200192億8172万-1.61%-0.49
04/30498513498505+2.23%138,500199億5342万+1.41%-0.51
04/284904984824940%160,200195億1879万-1.4%-0.49
04/27490495483494+0.61%93,800195億1879万-1.79%-0.49
04/24490494483491-0.81%72,800194億25万-2.58%-0.49
04/23471496471495+4.21%98,200195億5830万-1.98%-0.5
04/22481483472475-2.06%95,400187億6807万-5.94%-0.48
04/21484488477485+0.41%123,900191億6318万-4.34%-0.49
04/20481489481483-1.23%62,300190億8416万-4.92%-0.48
04/17480496473489+2.95%127,500193億2123万-3.93%-0.49
04/16468476461475+0.64%122,800187億6807万-7.05%-0.48
04/15486487471472-4.45%172,900186億4953万-8.35%-0.47
04/144934994834940%109,900195億1879万-4.82%-0.49
04/13517519491494-4.45%113,400195億1879万-5.54%-0.49
04/10505518493517+2.58%89,800204億2756万-1.9%-0.52
04/09487506482504+2.86%122,700199億1391万-5.26%-0.5
04/08494499475490-0.81%136,100193億6074万-8.75%-0.49
04/07482497476494+3.13%166,300195億1879万-9.02%-0.49
04/06449485441479+4.36%195,200189億2611万-12.91%-0.48
04/03473483452459-4.38%155,200181億3588万-17.59%-0.46
04/02498502479480-5.14%147,300189億6562万-15.19%-0.48
04/01520533505506-4.17%157,700199億9293万-12%-0.51
03/31543547524528-3.65%168,600208億6219万-9.43%-0.36
03/30535548514548-1.08%351,000216億5242万-7.28%-0.38
03/27555561533554+1.28%707,500218億8949万-7.51%-0.38
03/26563564543547-4.2%349,300216億1291万-9.88%-0.38
03/25585587561571+4.39%314,900225億6119万-7%-0.39