株価チャート

2020/03/16~2020/08/12

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
08/121,2051,2201,1881,202+0.17%177,300353億923万+11.3%21.173.57
08/111,1941,2091,1761,200+3.09%236,300352億5048万+11.73%21.143.56
08/071,1201,1671,1181,164+4.86%346,500341億9296万+9.09%20.53.46
08/061,1131,1131,0921,110+0.27%144,400326億669万+4.52%19.553.29
08/051,0981,1111,0881,107+1%154,800325億1856万+4.34%19.53.29
08/041,0851,0971,0711,096+2.33%100,400321億9543万+3.49%19.313.25
08/031,0701,0841,0541,071+1.04%158,600314億6105万+1.23%18.873.18
07/311,0971,0971,0461,060-3.64%319,500311億3792万+0.38%18.673.15
07/301,0791,1011,0791,100+2.52%223,400323億1294万+4.27%19.383.27
07/291,0761,0851,0651,073-0.65%162,200315億1980万+1.9%18.93.19
07/281,1151,1181,0721,080-1.1%168,800317億2543万+2.66%19.023.21
07/271,1051,1261,0811,092+2.54%313,800320億7793万+3.9%19.243.24
07/221,0291,0651,0121,065+3.4%196,700312億8480万+1.43%18.763.16
07/211,0271,0391,0181,030+1.58%128,600302億5666万-1.81%18.143.06
07/209951,0149841,014+3.47%287,800297億8665万-3.43%17.863.01
07/171,0131,015964980-2.2%503,500287億8789万-6.76%17.262.91
07/161,0231,0319911,002-2.62%314,500294億3415万-4.93%17.652.97
07/151,0451,0661,0101,029+1.78%309,000302億2728万-2.56%18.133.05
07/141,0701,0709711,011-6.13%772,700296億9852万-4.44%17.813
07/131,2501,2561,0701,077-6.59%783,400316億3730万+1.51%18.973.2
07/101,0951,1841,0871,153+6.76%364,400338億6983万+8.67%20.313.42
07/091,0871,0921,0751,080+0.09%89,400317億2543万+2.08%19.023.21
07/081,0631,0941,0631,079+1.31%100,100316億9605万+1.89%19.013.2
07/071,0641,0741,0491,065+0.09%61,500312億8480万+0.66%18.763.16
07/061,0461,0671,0431,064+1.72%72,100312億5542万+0.57%18.743.16
07/031,0301,0501,0301,046+2.25%53,400307億2666万-1.13%18.433.1
07/021,0541,0541,0181,023-2.39%77,300300億5103万-3.22%18.023.04
07/011,0991,0991,0461,048-3.23%105,400307億8541万-0.85%18.463.11
06/301,0661,0921,0631,083+2.46%97,000318億1355万+2.56%19.083.21
06/291,0651,0981,0531,057-0.09%141,600310億4979万+0.28%18.623.14
06/261,0491,0581,0331,058+1.54%68,500310億7917万+0.57%18.643.14
06/251,0281,0461,0211,042+1.36%52,800306億916万-0.67%18.353.09
06/241,0421,0461,0211,028-1.34%42,500301億9791万-1.72%18.113.05
06/231,0551,0551,0331,042-1.42%57,100306億916万-0.29%18.353.09
06/221,0551,0681,0481,057+0.48%76,500310億4979万+1.25%18.623.14
06/191,0481,0581,0361,052-0.28%52,500309億292万+1.06%18.533.12
06/181,0511,0551,0371,055-0.19%41,300309億9104万+1.74%18.583.13
06/171,0371,0611,0371,057+0.48%30,500310億4979万+2.32%18.623.14
06/161,0551,0551,0371,052+2.63%33,600309億292万+2.33%18.533.12
06/151,0601,0601,0251,025-2.66%43,700301億978万+0.1%18.063.04
06/121,0201,0571,0101,053-0.75%69,300309億3229万+2.93%18.553.13
06/111,0801,0871,0611,061-2.21%33,700311億6729万+4.02%18.693.15
06/101,0751,0861,0651,085+1.31%29,600318億7230万+6.79%19.113.22
06/091,0891,0891,0601,071-1.92%45,200314億6105万+5.83%18.873.18
06/081,0901,0961,0821,092+0.92%72,400320億7793万+8.23%19.243.24
06/051,0901,0951,0781,082-0.73%70,900317億8418万+7.77%19.063.21
06/041,0881,0961,0711,090+2.25%99,500320億1918万+9%19.23.24
06/031,0661,0761,0511,066+0.38%61,500313億1417万+7.14%18.783.16
06/021,0751,0821,0561,062+0.09%78,300311億9667万+7.06%18.713.15
06/011,0561,0671,0381,061+3.11%71,900311億6729万+7.61%18.693.15
05/291,0201,0401,0201,029+0.78%60,500302億2728万+4.89%18.133.05
05/281,0291,0291,0091,021-0.97%49,300299億9228万+4.18%17.983.03
05/271,0331,0331,0061,031-0.19%56,300302億8603万+5.64%18.163.06
05/261,0101,0341,0081,033+3.51%96,600303億4478万+6.39%18.23.07
05/25990998984998+2.99%54,400293億1664万+3.42%17.582.96
05/22975978967969-0.82%44,100284億6476万+0.94%17.072.88
05/211,0031,003977977-2.98%57,800286億9976万+2.3%17.212.9
05/201,0071,0241,0031,007-0.3%58,600295億8102万+5.89%17.742.99
05/191,0061,0179901,010+1.61%109,400296億6915万+6.88%17.793
05/18959995955994+3.97%101,900291億9914万+5.86%17.512.95
05/15940956923956+2.03%71,000280億8288万+2.69%16.842.84
05/14932966928937+0.86%98,000275億2474万+1.3%16.512.78
05/13958958927929-4.42%140,900272億8974万+1.2%16.362.76
05/12978981963972-0.92%125,700285億5288万+6.7%17.122.89
05/119819859629810%163,500288億1726万+8.52%17.282.91
05/08992998971981+0.41%163,300288億1726万+9.24%17.282.91
05/07993993967977-0.81%141,800286億9976万+9.41%17.212.9
05/01974990963985+0.82%70,900289億3476万+11.17%17.352.92
04/309991,003977977-0.91%110,000286億9976万+11.28%17.212.9
04/28975989946986+1.96%164,200289億6414万+13.33%17.372.93
04/27979993963967-0.92%102,000284億601万+12.7%17.032.87
04/24988988966976+0.31%88,800286億7039万+15.37%17.192.9
04/23959980956973+6.11%124,500285億8226万+16.81%17.142.89
04/22933951905917-3.27%75,100269億3724万+11.69%16.152.72
04/21973979948948-3.95%103,200278億4787万+16.89%16.72.81
04/20960990960987+5.79%131,200289億9351万+23.38%17.392.93
04/17933938911933+1.97%138,000274億724万+18.85%16.432.77
04/16882915877915+4.81%137,200268億7849万+17.91%16.122.72
04/15882929870873+0.58%185,800256億4472万+13.52%15.382.59
04/14868903853868+1.76%322,200254億9784万+13.46%15.292.58
04/13870874838853-1.61%158,700250億5721万+12.09%15.032.53
04/10866871843867-0.46%91,800254億6847万+14.23%15.272.57
04/09869880839871+1.04%174,400255億8597万+14.91%15.342.59
04/08822890797862+8.29%327,000253億2159万+13.87%15.182.56
04/07815820783796+0.51%68,900233億8281万+5.29%14.022.36
04/06764804764792+3.26%104,600232億6531万+4.35%13.952.35
04/03763795759767+0.79%144,400225億3093万+0.79%13.512.28
04/02780793758761-4.28%76,400223億5467万-0.91%13.412.26
04/01827843791795-2.45%185,100233億5344万+2.32%142.36
03/31842851796815-4.9%169,200239億4095万+3.82%14.362.42
03/30810859802857+4.64%188,300251億7471万+7.8%15.12.54
03/27803819793819+5.13%194,100240億5845万+1.99%14.432.43
03/26741805739779-0.76%407,100228億8343万-4.3%13.722.31
03/25785785785785+14.6%18,500230億5968万-4.85%13.832.33
03/24682690671685+3.47%147,100201億2214万-18.45%12.072.03
03/23653666633662+1.53%173,100194億4651万-22.84%11.661.97
03/19681694640652-2.54%139,100191億5276万-25.57%11.491.94
03/18711715666669-0.74%209,100196億5214万-25.33%11.781.99
03/17637686621674+2.59%148,200197億9901万-26.26%11.872
03/16668693635657+4.62%134,400192億9963万-29.51%11.571.95