株価チャート

2020/03/03~2020/07/29

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
20234/1, 株式分割 1→2
2020
07/291,5181,5351,5031,510-1.95%289,0001728億4728万-4.91%-1.58
07/281,5701,5701,5401,540-1.91%308,0001762億8133万-3.51%-1.61
07/271,5481,5701,5331,570-1.26%286,4001797億1538万-2.06%-1.64
07/221,5801,6031,5681,590+1.6%201,8001820億475万-1.24%-1.66
07/211,5951,6051,5581,565-1.73%513,4001791億4304万-3.16%-1.64
07/201,5901,5981,5551,593-0.47%282,8001822億9092万-2%-1.67
07/171,6301,6451,5851,600-1.08%272,2001831億4944万-1.78%-1.67
07/161,6281,6701,6081,618+1.57%563,6001851億5263万-1.25%-1.69
07/151,5451,6051,5451,593+3.24%432,0001822億9092万-3.43%-1.67
07/141,5781,5801,5281,543-2.22%296,4001765億6750万-7.36%-1.61
07/131,5431,5781,5401,578+3.44%271,8001805億7390万-6.38%-1.65
07/101,5501,5501,5131,525-0.97%457,8001745億6431万-10.45%-1.6
07/091,5881,5881,5381,540-1.91%417,2001762億8133万-10.57%-1.61
07/081,5681,6181,5551,570+0.16%726,0001797億1538万-9.72%-1.64
07/071,6151,6181,5531,568-2.79%249,2001794億2921万-10.63%-1.64
07/061,5751,6251,5751,613+2.87%238,6001845億8029万-8.85%-1.69
07/031,6101,6101,5431,568-1.72%208,0001794億2921万-11.94%-1.64
07/021,6001,6401,5701,595+1.11%466,4001825億7709万-11.04%-1.67
07/011,6101,6181,5681,578-2.17%269,2001805億7390万-12.6%-1.65
06/301,6031,6631,6001,613+2.87%895,4001845億8029万-11.35%-1.69
06/291,6131,6201,5381,568-4.86%429,8001794億2921万-14.44%-1.64
06/261,6301,6501,6131,648+1.38%330,8001885億8668万-10.66%-1.72
06/251,6501,6501,5981,625-3.27%585,2001860億1115万-12.21%-1.7
06/241,7131,7181,6731,680-1.9%275,6001923億691万-9.68%-1.76
06/231,7101,7251,6801,713+0.59%303,4001960億2713万-8.28%-1.79
06/221,7001,7201,6631,703-0.58%323,8001948億8245万-9.1%-1.78
06/191,7401,7431,7001,713-2.14%407,6001960億2713万-8.62%-1.79
06/181,7431,7601,7231,750+0.86%438,2002003億1970万-6.57%-1.83
06/171,7501,7631,6981,735-3.74%780,8001986億267万-7.32%-1.81
06/161,7301,8031,7281,803+6.34%775,6002063億2929万-3.61%-1.89
06/151,8001,8001,6951,695-6.61%1,098,8001940億2393万-9.31%-1.77
06/121,7951,8151,7431,815-4.85%967,6002077億6014万-3.04%-1.9
06/111,9551,9631,8931,908-3.9%398,4002183億4847万+2.17%-2
06/102,0182,0181,9781,985-2.34%269,8002272億1977万+7.07%-2.08
06/092,0452,0452,0002,033-0.61%278,8002326億5702万+10.52%-2.13
06/082,0132,0602,0032,045+3.15%488,0002340億8787万+12.18%-2.14
06/051,9751,9951,9581,983+1.02%235,2002269億3360万+9.89%-2.07
06/041,9952,0151,9331,963+0.9%398,6002246億4423万+9.88%-2.05
06/031,9551,9681,9231,945-0.26%314,6002226億4103万+10.07%-2.03
06/021,9151,9701,8951,950+3.17%357,0002232億1338万+11.43%-2.04
06/011,9001,9181,8731,890-0.26%254,0002163億4527万+9.31%-1.98
05/291,9031,9101,8801,895-0.52%313,8002169億1761万+10.56%-1.98
05/281,9401,9481,8751,905-1.04%437,2002180億6230万+12.12%-1.99
05/271,9601,9901,9131,925-0.65%583,2002203億5167万+14.31%-2.01
05/261,9181,9481,9031,938+3.89%440,8002217億8252万+16.3%-2.03
05/251,8251,8651,7981,865+3.18%410,8002134億8356万+13.24%-1.95
05/221,8401,8401,7881,808-2.95%409,2002069億163万+10.82%-1.89
05/211,8701,8881,8381,863+0.27%288,0002131億9739万+15.33%-1.95
05/201,8381,8631,8051,858+0.54%457,6002126億2505万+16.38%-1.94
05/191,8151,8501,8081,848+6.95%544,4002114億8036万+16.93%-1.93
05/181,7251,7431,7101,728+1.62%258,2001977億4416万+10.6%-1.81
05/151,7331,7401,6631,700-0.58%429,4001945億9628万+9.82%-1.78
05/141,6751,8131,6751,710+0.29%968,6001957億4096万+11.62%-1.79
05/131,7081,7381,6781,705-2.99%538,4001951億6862万+12.47%-1.78
05/121,8281,8301,7481,758-1.95%563,6002011億7821万+16.93%-1.84
05/111,7381,8031,7381,793+6.22%743,0002051億8460万+20.38%-1.87
05/081,6251,6931,6001,688+7.66%529,6001931億6542万+14.48%-1.76
05/071,5981,6201,5581,568-2.94%349,4001794億2921万+6.85%-1.64
05/011,6081,6351,6031,615-0.92%432,2001848億6646万+9.94%-1.69
04/301,6181,6581,6181,630+4.15%544,6001865億8349万+11.19%-1.7
04/281,5631,5781,5451,565+1.95%486,8001791億4304万+6.68%-1.64
04/271,5031,5431,5001,535+2.4%214,0001757億899万+4.64%-1.61
04/241,4961,5081,4591,499-0.4%399,0001715億8813万+2.39%-1.57
04/231,4401,5081,4401,505+4.59%305,6001722億7494万+3.15%-1.57
04/221,4811,4961,4381,439-4.39%369,0001647億2002万-1.24%-1.51
04/211,5031,5301,4981,505-1.63%422,4001722億7494万+3.01%-1.57
04/201,4911,5401,4631,530+0.66%440,4001751億3665万+4.51%-1.6
04/171,5001,5751,4951,520+2.18%621,8001739億9196万+3.19%-1.59
04/161,4711,5101,4571,488+2.34%979,0001702億7174万+0.3%-1.56
04/151,4851,4921,4091,454-1.56%916,8001663億7981万-3.1%-1.52
04/141,4331,4861,4031,477+6.11%827,4001690億1259万-2.61%-1.54
04/131,3981,3981,3731,392-0.22%563,8001592億8277万-9.23%-1.46
04/101,4691,4751,3821,395-3.99%502,4001596億2618万-10.61%-1.46
04/091,4221,4701,4001,453+2.9%575,4001662億6535万-8.71%-1.52
04/081,3651,4361,2971,412+2.25%674,0001615億7214万-12.92%-1.48
04/071,3601,4131,3271,381+7.43%959,2001580億2362万-16.49%-1.44
04/061,3001,3201,2461,285-2.98%1,422,6001470億9189万-23.87%-1.34
04/031,3511,3811,3011,325-2.86%530,2001516億1339万-23.17%-1.39
04/021,3701,3981,3521,364-2.68%472,4001560億7766万-22.57%-1.43
04/011,4021,4491,3701,401-2.74%711,8001603億7022万-22.12%-1.47
03/311,4501,4701,4271,441-3.68%717,4001648億9173万-21.5%12.511.17
03/301,4631,5151,4061,496-7.69%769,4001711億8749万-20.11%12.991.21
03/271,5751,6381,5501,620+5.19%697,4001854億3880万-15.09%14.071.31
03/261,5781,5781,4751,540-7.37%817,8001762億8133万-20.66%13.381.25
03/251,6081,6651,5801,663+5.72%597,6001903億371万-15.95%14.441.35
03/241,4831,5831,4751,573+7.89%703,4001800億155万-21.84%13.661.28
03/231,3901,4711,3791,458+6%670,0001668億3769万-28.9%12.661.18
03/191,4631,5001,3301,375-5.07%824,0001573億9405万-34.3%11.941.12
03/181,5281,5451,4421,449-5.33%871,2001658億747万-32.28%12.581.18
03/171,5501,5731,4931,530-3.77%747,0001751億3665万-29.95%13.291.24
03/161,7481,7881,5831,590-9.01%671,0001820億475万-28.7%13.811.29
03/131,5881,7551,5831,748-2.1%905,2002000億3352万-23.15%15.181.42
03/121,8451,8681,7751,785-5.56%629,8002043億2609万-22.73%15.51.45
03/111,8751,9331,8751,890+0.93%462,6002163億4527万-19.4%16.421.53
03/101,8381,8881,7881,873-1.71%920,8002143億4207万-21.16%16.261.52
03/091,9601,9881,8881,905-7.64%688,8002180億6230万-20.86%16.551.55
03/062,1302,1332,0382,063-4.4%378,8002360億9107万-15.37%17.911.67
03/052,2132,2152,1552,158-1.93%369,0002469億6557万-12.4%18.741.75
03/042,2002,2132,1852,200-0.9%418,8002518億3048万-11.47%19.111.78
03/032,2782,2802,1952,220-1.11%472,2002541億1984万-11.41%19.281.8