株価チャート

2020/03/13～2020/08/11

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
08/11904904904904+19.89%144,600359億1865万+22.99%23.441.07
08/07745754732754+1.89%67,000299億5870万+3.57%19.550.89
08/06715743711740+3.64%61,000294億244万+1.65%19.190.88
08/05708722704714+0.85%26,200283億6938万-1.92%18.510.85
08/04698715696708+1.87%22,100281億3098万-3.01%18.360.84
08/03682696681695+1.16%12,400276億1445万-5.05%18.020.82
07/31697703686687-3.38%41,600272億9659万-6.53%17.810.81
07/30701711697711+1.43%30,700282億5018万-3.79%18.440.84
07/29711715701701-2.09%29,500278億5285万-5.4%18.180.83
07/28720750716716-0.83%25,900284億4884万-3.89%18.570.85
07/27716722705722+0.56%19,600286億8724万-3.35%18.720.86
07/22710719706718+0.28%18,200285億2831万-4.01%18.620.85
07/21725725708716+0.85%32,600284億4884万-4.53%18.570.85
07/20724724700710-1.93%45,000282億1044万-5.46%18.410.84
07/17726728713724+0.14%33,500287億6671万-3.72%18.770.86
07/16734741719723-0.82%17,400287億2697万-3.86%18.750.86
07/15732734720729+1.25%17,400289億6537万-3.32%18.90.86
07/14729729713720-0.83%20,100286億778万-4.89%18.670.85
07/13738738716726+2.4%18,500288億4617万-4.6%18.830.86
07/10740744709709-4.06%62,200281億7071万-7.32%18.380.84
07/09757762738739-2.89%60,900293億6270万-3.78%19.160.88
07/08775775754761-1.55%42,200302億3683万-1.17%19.730.9
07/07792794768773-3.98%60,100307億1363万+0.13%20.040.92
07/06746805746805+6.2%75,200319億8508万+4.14%20.870.95
07/03740764740758+1.07%50,200301億1763万-1.81%19.650.9
07/02750757732750+0.94%79,300297億9977万-3.1%19.450.89
07/01767779743743-1.2%53,400295億2163万-4.25%19.270.88
06/30753764742752+0.27%56,200298億7923万-3.34%19.50.89
06/29755756733750-1.45%50,500297億9977万-3.85%19.450.89
06/26772778756761-1.42%40,100302億3683万-2.44%19.730.9
06/25763775755772-0.26%40,900306億7389万-0.77%20.020.92
06/24778781770774-0.9%28,300307億5336万-0.26%20.070.92
06/23800804766781-1.39%56,600310億3149万+0.9%20.250.93
06/22761793752792+4.07%59,800314億6855万+2.72%20.540.94
06/19766767746761+1.33%80,300302億3683万-0.91%19.730.9
06/18760760736751-1.18%34,200298億3950万-1.57%19.470.89
06/17746766738760+2.01%68,700301億9710万+0.26%19.710.9
06/16746765740745+1.92%71,200296億110万-1.19%19.320.88
06/15756775731731-2.01%59,500290億4484万-2.66%18.950.87
06/12737759715746-1.19%127,500296億4083万-0.27%19.340.88
06/11810816741755-7.48%196,800299億9843万+1.75%19.580.9
06/10830830802816-0.12%64,900324億2215万+10.87%21.160.97
06/09827827800817+0.12%35,100324億6188万+12.38%21.180.97
06/08805820792816+2.38%76,600324億2215万+13.49%21.160.97
06/05785799761797+1.53%83,000316億6722万+12.25%20.670.95
06/04820824785785-4.03%55,900311億9042万+11.82%20.350.93
06/03803818794818+3.81%58,400325億161万+18.04%21.210.97
06/02786798777788+0.25%94,900313億962万+15.37%20.430.93
06/01820827784786-3.2%72,700312億3016万+16.62%20.380.93
05/29800817797812+1.25%78,700322億6321万+21.74%21.050.96
05/28786813785802+1.26%110,900318億6588万+21.52%20.80.95
05/27780792765792+1.54%75,100314億6855万+21.47%20.540.94
05/26769787754780+3.45%103,600309億9176万+21.31%20.230.93
05/25746765735754+4.14%79,400299億5870万+18.74%19.550.89
05/22723731715724+0.14%33,000287億6671万+15.29%18.770.86
05/21730734712723+0.28%53,200287億2697万+16.24%18.750.86
05/20727728708721+1.26%63,300286億4751万+17.05%18.70.86
05/19708712682712+2.01%74,900282億8991万+16.53%18.460.84
05/18650714650698+10.09%149,200277億3365万+15.37%18.10.83
05/15644646605634-0.78%121,600251億9073万+5.67%16.440.75
05/14667680635639-4.2%84,500253億8940万+6.68%16.570.76
05/13652681651667-0.3%60,500265億192万+11.91%17.30.79
05/12646673636669+3.24%85,000265億8139万+12.82%17.350.79
05/11608657607648+6.58%104,800257億4700万+9.64%16.80.77
05/08610614592608+0.33%71,500241億5768万+3.05%15.770.72
05/07586619578606+4.12%100,600240億7821万+2.71%15.710.72
05/01593599576582-3.48%82,900231億2462万-1.36%15.090.69
04/30602615595603+1.17%60,600239億5901万+2.03%15.640.72
04/28593607588596+0.85%59,500236億8088万+1.02%15.450.71
04/27581596577591+3.5%42,400234億8221万+0.34%15.320.7
04/24575578561571-0.7%38,400226億8755万-2.73%14.810.68
04/23572583563575+1.95%35,800228億4649万-1.71%14.910.68
04/22583584557564-5.69%81,100224億942万-3.26%14.620.67
04/21647650588598-6.12%80,400237億6035万+2.93%15.510.71
04/20616641607637+6.88%94,400253億993万+10.4%16.520.76
04/17586605586596+2.23%57,500236億8088万+4.2%15.450.71
04/16570584570583+0.52%21,500231億6435万+2.28%15.120.69
04/15588595573580-0.68%41,700230億4515万+1.75%15.040.69
04/14581595571584+2.28%31,800232億408万+2.46%15.140.69
04/13570581566571+0.18%36,600226億8755万+0.35%14.810.68
04/10590590552570-2.56%56,100226億4782万-0.35%14.780.68
04/09583589571585+3.17%44,800232億4382万+1.39%15.170.69
04/08580586563567-2.91%63,900225億2862万-2.58%14.70.67
04/07604620581584-2.67%84,800232億408万-0.51%15.140.69
04/06562607562600+5.45%41,600238億3981万+1.35%15.560.71
04/03600607565569-5.01%46,000226億809万-4.37%14.750.68
04/02624624595599-1.32%43,300238億8万-0.33%15.530.71
04/01612633600607-2.72%69,000241億1794万-0.16%15.740.72
03/31603660603624+1.96%84,100247億9340万+1.3%16.180.74
03/30600616574612+0.33%81,800243億1661万-1.92%15.870.73
03/27600614583610+1.33%86,000242億3714万-3.63%15.820.72
03/26588609572602+2.91%96,600239億1928万-6.38%15.610.71
03/25561598561585+5.03%119,600232億4382万-10.69%15.170.69
03/24541560527557+4.11%62,000221億3129万-16.24%14.440.66
03/23536543502535+2.88%69,700212億5716万-20.62%13.870.63
03/19586586515520-2.99%100,800206億6117万-24.09%13.480.62
03/18507562507536+4.89%129,600212億9690万-22.99%13.90.64
03/17491529482511+0.39%94,200203億357万-27.72%13.250.61
03/16515549498509-0.2%84,100202億2411万-29.31%13.20.6
03/13466526463510-3.77%203,000202億6384万-30.61%13.220.61