株価チャート

2020/03/27~2020/08/24

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
08/242,6202,6492,6092,646+0.88%140,7002844億6869万+6.56%14.451.51
08/212,6862,6972,6182,623-0.87%212,2002819億9598万+6.11%14.321.49
08/202,6152,6512,6092,646+3.44%297,2002844億6869万+7.65%14.451.51
08/192,5442,5682,5372,558-0.54%139,0002750億790万+4.66%13.961.46
08/182,5412,5882,5272,572+0.7%145,7002765億1302万+5.89%14.041.46
08/172,5812,6142,5542,554-1.66%169,4002745億7786万+5.71%13.941.45
08/142,6262,6442,5912,597-1.85%185,9002792億75万+7.98%14.181.48
08/132,6362,6642,6152,646+0.76%375,3002844億6869万+10.57%14.451.51
08/122,5862,6302,5742,626+2.78%468,1002823億1851万+10.34%14.341.49
08/112,4482,5572,4482,555+5.19%238,2002746億8537万+7.94%13.951.45
08/072,4522,4662,4232,429-0.94%167,7002611億3924万+3.14%13.261.38
08/062,4812,4992,4292,452-1.64%268,7002636億1195万+4.43%13.391.4
08/052,4192,5122,4012,493+1.67%313,6002680億1982万+6.45%13.611.42
08/042,3582,4602,3532,452+4.03%428,6002636億1195万+5.15%13.391.4
08/032,3462,3712,3382,357-0.04%154,5002533億9860万+1.33%12.871.34
07/312,4352,4652,3482,358-2.96%367,3002535億611万+1.46%12.871.34
07/302,4502,4582,3992,430+0.41%273,0002612億4675万+4.56%13.271.38
07/292,5132,5172,3852,420-3.2%423,9002601億7166万+4.31%13.211.38
07/282,4772,5392,4422,500-0.71%595,3002687億7238万+7.99%13.651.42
07/272,3302,5202,2732,518+8.02%809,8002707億754万+9.19%13.751.43
07/222,3322,3592,3082,331+0.95%258,0002506億337万+1.48%12.731.33
07/212,3012,3112,2692,309+0.74%181,4002482億3817万+0.48%12.611.31
07/202,3282,3522,2782,292-2.47%129,9002464億1052万-0.43%12.511.3
07/172,3682,3792,3252,350-0.89%177,0002526億4604万+2.04%12.831.34
07/162,3992,4112,3622,371+0.51%252,0002549億372万+2.91%12.941.35
07/152,3162,3652,3062,359+3.24%277,8002536億1362万+2.25%12.881.34
07/142,2802,2882,2522,285+0.35%152,6002456億5795万-1.21%12.471.3
07/132,2572,3002,2492,277+3.5%169,7002447億9788万-2.02%12.431.3
07/102,2332,2392,1862,200-1.87%196,3002365億1969万-5.9%12.011.25
07/092,2642,2712,2212,242-1.23%189,9002410億3507万-4.68%12.241.28
07/082,2852,3172,2682,270-1.3%221,9002440億4532万-3.98%12.391.29
07/072,3372,3492,2822,300-1.5%219,0002472億7059万-3.08%12.561.31
07/062,2902,3362,2802,335+2.23%192,1002510億3340万-1.81%12.751.33
07/032,2992,3012,2462,284+1.42%197,7002455億5045万-4.03%12.471.3
07/022,2332,2782,2272,252-0.18%225,6002421億1016万-5.5%12.291.28
07/012,3062,3352,2522,256-1.87%223,5002425億4020万-5.69%12.321.28
06/302,3242,3542,2892,299+2.5%219,1002471億6308万-4.13%12.551.31
06/292,2512,2892,2392,243-3.03%258,1002411億4258万-6.54%12.251.28
06/262,3102,3182,2902,313+0.61%191,0002486億6821万-3.67%12.631.32
06/252,3222,3222,2672,299-2.75%212,5002471億6308万-4.09%12.551.31
06/242,3702,3702,3322,364+1.9%222,7002541億5116万-1.29%12.911.35
06/232,3192,3412,2862,320+0.87%257,6002494億2077万-2.89%12.671.32
06/222,3042,3262,2672,300+1.01%176,1002472億7059万-3.52%12.561.31
06/192,3262,3262,2582,277-0.96%308,7002447億9788万-4.25%12.431.3
06/182,3222,3432,2832,299-2.71%212,1002471億6308万-3.04%12.551.31
06/172,3462,3762,3192,363-1.34%200,5002540億4365万+0.08%12.91.35
06/162,3422,4182,3392,395+3.63%298,5002574億8394万+1.91%13.071.36
06/152,3862,3962,3102,311-3.22%244,2002484億5319万-1.2%12.621.32
06/122,3952,4282,3772,388-2.05%342,0002567億3138万+2.45%13.041.36
06/112,5012,5062,4242,438-3.25%281,4002621億682万+5.22%13.311.39
06/102,5082,5222,4842,520-1.49%252,5002709億2256万+9.61%13.761.43
06/092,5932,6002,5342,558-2.18%261,2002750億790万+12.29%13.961.46
06/082,6482,6582,5502,615+1.79%337,9002811億3591万+15.71%14.281.49
06/052,5542,5732,5342,569+1.38%185,8002761億9050万+14.94%14.021.46
06/042,5602,5772,4782,534+1.89%387,7002724億2768万+14.61%13.831.44
06/032,5052,5052,4752,487+2.01%244,1002673億7476万+13.61%13.581.42
06/022,3992,4552,3732,438+2.01%222,1002621億682万+12.56%13.311.39
06/012,3802,4202,3582,390+1.36%254,7002569億4640万+11.58%13.051.36
05/292,4162,4562,3582,358-4.15%837,2002535億611万+11.17%12.871.34
05/282,4302,4612,4042,460+1.78%509,9002644億7202万+17.03%13.431.4
05/272,3692,4392,3612,417+3.25%549,3002598億4914万+16.09%13.21.38
05/262,2672,3542,2672,341+3.63%276,2002516億7846万+13.64%12.781.33
05/252,2682,2802,2462,259+1.12%224,1002428億6272万+10.63%12.331.29
05/222,2712,2762,2212,234-0.49%378,0002401億7500万+10.16%12.21.27
05/212,2322,2602,2092,245+1.86%466,7002413億5760万+11.47%12.261.28
05/202,2002,2122,1912,204-0.27%481,6002369億4973万+10.14%12.031.25
05/192,1002,2322,0992,210+2.79%799,5002375億9478万+11.06%12.071.26
05/182,1042,1892,0852,150+2.19%499,2002311億4425万+8.75%11.741.22
05/152,1402,1532,0552,104+3.14%494,4002261億9883万+6.96%11.491.2
05/142,0572,0692,0402,040-2.53%212,2002193億1826万+4.35%11.141.16
05/132,0942,1192,0742,093-0.76%280,1002250億1624万+7.55%11.431.19
05/122,1122,1272,0822,109-0.14%502,2002267億3638万+8.94%11.511.2
05/112,0522,1252,0232,112+3.38%589,5002270億5891万+9.66%11.531.2
05/081,9992,0651,9812,043+3.5%618,7002196億4079万+6.41%11.151.16
05/072,0002,0211,9591,974-1.89%308,9002122億2267万+2.97%10.781.12
05/012,0742,0842,0072,012-3.96%460,5002163億801万+4.79%10.981.15
04/302,1002,1552,0942,095+5.44%505,9002252億3125万+9.23%11.441.19
04/281,9761,9961,9391,987+0.97%329,9002136億2029万+3.76%10.851.13
04/272,0032,0121,9541,968-0.86%434,7002115億7762万+2.82%10.741.12
04/241,9511,9871,9071,985+2.74%758,3002134億527万+3.71%10.841.13
04/231,8681,9351,8651,932+5%358,4002077億729万+1.31%10.551.1
04/221,8201,8471,7751,840-0.22%372,1001978億1647万-3%10.051.05
04/211,8701,8781,8291,844-2.59%342,3001982億4651万-2.64%10.071.05
04/201,9361,9491,8871,893-3.07%350,9002035億1444万+0.11%10.331.08
04/171,8771,9621,8731,953+3.72%354,3002099億6498万+3.28%10.661.11
04/161,8071,8891,8071,883+0.16%281,6002024億3936万-0.58%10.281.07
04/151,9341,9401,8681,880-1.83%495,2002021億1683万-1.31%10.261.07
04/141,8431,9201,8431,915+2.08%291,3002058億7964万-0.26%10.451.09
04/131,9131,9181,8671,876-2.85%227,6002016億8679万-3.05%10.241.07
04/101,9351,9431,8731,931+0.57%297,3002075億9979万-1.38%10.541.1
04/091,8861,9321,8561,920+1.75%400,2002064億1719万-3.13%10.481.09
04/081,9031,9131,8391,887-0.16%401,0002028億6939万-6.03%10.31.07
04/071,8811,9471,8381,890+3.9%493,9002031億9192万-7.13%10.321.08
04/061,7801,8291,7371,819+1%555,7001955億5878万-11.91%9.931.04
04/031,8521,8851,7931,801-2.75%408,3001936億2362万-14.12%9.831.03
04/021,8291,8711,8101,852-0.91%551,9001991億658万-13.13%10.111.05
04/011,9311,9531,8581,869-3.66%725,5002009億3423万-13.79%10.21.06
03/311,9832,0101,9241,940-1.62%380,2002085億6737万-12.02%10.641.17
03/301,9721,9851,8931,972-4.32%386,9002120億765万-12.08%10.811.19
03/272,0352,0791,9732,061+5.42%566,1002215億7595万-9.53%11.31.24