株価チャート

2020/02/19~2020/07/15

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
07/15505513503509+3.04%9,032,8008846億1191万+2.21%3.960.49
07/14486496486494+0.82%6,955,0008585億4280万-1%3.840.47
07/13478494478490+4.48%7,777,0008515億9104万-2.39%3.810.47
07/10477479469469-2.09%7,709,9008150億9428万-7.13%3.650.45
07/09480483477479-0.83%5,916,0008324億7369万-5.89%3.730.46
07/08483489480483-0.62%5,419,5008394億2545万-5.48%3.760.46
07/07494495484486-1.62%5,511,9008446億3927万-5.26%3.780.47
07/06484494483494+2.49%6,191,1008585億4280万-4.08%3.840.47
07/03489491477482-0.41%4,326,2008376億8751万-6.59%3.750.46
07/02473489472484+0.83%8,346,1008411億6339万-6.56%3.760.46
07/01486488479480-1.64%5,362,0008342億1163万-7.69%3.730.46
06/30496499486488+0.83%8,303,0008481億1515万-6.33%3.80.47
06/29485490483484-2.62%5,435,7008411億6339万-7.28%3.760.46
06/26498501495497+1.43%6,542,2008637億5662万-4.79%3.870.48
06/25497498487490-2.39%9,007,0008515億9104万-5.95%3.810.47
06/24509510502502-1.76%6,672,1008724億4633万-3.65%3.90.48
06/23510517506511+0.99%6,649,8008880億8779万-1.73%3.970.49
06/22504511502506-0.78%4,436,4008793億9809万-2.5%3.940.48
06/19515515505510-0.39%11,344,6008863億4985万-1.54%3.970.49
06/18512516506512-1.54%6,167,6008898億2574万-0.78%3.980.49
06/17522522514520-1.89%6,618,2009037億2926万+1.17%4.040.5
06/16516532515530+5.79%8,868,5009211億867万+3.52%4.120.51
06/15510518501501-2.91%6,685,4008707億839万-1.76%3.90.48
06/12497520496516-1.34%13,361,3008967億7750万+1.18%4.010.49
06/11531535522523-4.74%10,367,7009089億4309万+2.95%4.070.5
06/10546554544549-1.26%9,250,9009541億2955万+8.5%4.270.53
06/09573574549556-3.64%16,785,1009662億9514万+10.32%4.320.53
06/08570577563577+4.34%11,094,4001兆27億+14.71%4.490.55
06/05541555539553+2.79%8,307,7009610億8131万+10.6%4.30.53
06/04559559534538-1.1%10,251,8009350億1220万+8.03%4.180.51
06/03540549537544+2.64%10,746,9009454億3984万+9.46%4.230.52
06/02523534521530+2.12%8,520,2009211億867万+7.07%4.120.51
06/01520523514519-0.76%6,884,8009019億9132万+5.27%4.040.5
05/29522526515523-1.32%20,999,6009089億4309万+6.52%4.070.5
05/28531545524530+1.53%15,476,5009211億867万+8.16%4.120.51
05/27510523503522+3.57%12,568,8009072億514万+6.75%4.060.5
05/26497507493504+3.28%12,549,8008759億2221万+3.28%3.920.48
05/25484491483488+2.74%6,932,9008481億1515万0%3.80.47
05/22489491475475-2.46%7,994,6008255億2192万-2.66%3.690.45
05/21486492485487+0.83%7,701,7008463億7721万-0.41%3.790.47
05/20477486474483+0.63%7,061,4008394億2545万-1.43%3.760.46
05/19487488480480+1.91%9,134,0008342億1163万-2.44%3.730.46
05/18470473463471+1.29%6,745,5008185億7016万-4.46%3.660.45
05/15470471459465+1.97%11,576,3008081億4251万-6.06%3.620.44
05/14465470456456-3.8%15,069,3007925億105万-8.25%3.550.44
05/13479482474474-1.86%11,666,9008237億8398万-5.01%3.690.45
05/12494495478483-3.01%12,947,1008394億2545万-3.21%3.760.46
05/11485498481498+5.73%14,319,0008654億9456万-0.6%3.870.48
05/08465482459471+1.07%20,822,8008185億7016万-6.36%3.660.45
05/07500515463466-7.72%25,441,5008098億8045万-7.91%3.620.45
05/01508512501505-3.63%8,871,1008776億6015万-1.17%3.930.48
04/30520530519524+2.95%11,233,8009106億8103万+2.14%4.080.5
04/28517518507509-1.55%7,141,2008846億1191万-1.55%3.960.49
04/27504518501517+3.19%10,358,1008985億1544万-0.58%4.020.49
04/24492501487501+0.6%15,754,8008707億839万-3.84%3.90.48
04/23481498479498+5.73%11,754,1008654億9456万-4.41%3.870.48
04/22464473458471-1.26%12,359,1008185億7016万-9.77%3.660.45
04/21488489476477-3.64%14,367,2008289億9780万-9.14%3.710.46
04/20494501491495-0.8%7,256,8008602億8074万-6.07%3.850.47
04/17503508493499+0.4%9,701,5008672億3250万-5.67%3.880.48
04/16494498491497-1.19%7,741,4008637億5662万-6.58%3.870.48
04/15506507496503+0.2%8,182,5008741億8427万-6.16%3.910.48
04/14493503492502+0.8%10,163,9008724億4633万-7.04%3.90.48
04/13506512497498-4.05%10,406,9008654億9456万-8.46%3.870.48
04/10519520505519+0.78%7,863,6009019億9132万-5.81%4.040.5
04/09517519510515-0.19%8,636,5008950億3956万-7.71%4.010.49
04/08509520500516-0.58%10,608,7008967億7750万-8.83%4.010.49
04/07517523500519+2.37%10,597,7009019億9132万-9.42%4.040.5
04/06489515481507+1.6%11,168,2008811億3603万-12.74%3.940.49
04/03501510493499+0.2%7,469,6008672億3250万-15.28%3.880.48
04/02514515497498-4.41%10,721,2008654億9456万-16.86%3.870.48
04/01541546517521-3.34%8,382,7009054億6720万-14.45%4.050.5
03/31554556535539-4.09%9,853,8009367億5014万-12.92%-0.62
03/30553562541562-4.91%10,792,2009767億2278万-10.65%-0.64
03/27569591555591+7.45%16,570,8001兆271億-7.37%-0.68
03/26549561530550-11.86%24,274,0009558億6749万-14.86%-0.63
03/25612625607624+8.71%11,779,6001兆844億-4.73%-0.72
03/24550576545574+6.69%10,062,3009975億7807万-13.29%-0.66
03/23522540515538+3.07%11,668,8009350億1220万-19.82%-0.62
03/19532537512522-0.19%14,556,4009072億514万-23.35%-0.6
03/18538548522523-2.79%9,537,0009089億4309万-24.42%-0.6
03/17515553508538+0.37%11,063,2009350億1220万-23.47%-0.62
03/16536559529536-0.19%8,485,7009315億3632万-24.93%-0.61
03/13518564507537-5.29%18,085,2009332億7426万-25.93%-0.62
03/12578584557567-4.55%14,269,9009854億1249万-22.86%-0.65
03/11605614594594-1.49%14,763,0001兆323億-20.16%-0.68
03/10590608564603-1.31%16,546,1001兆479億-19.81%-0.69
03/09638641609611-8.53%11,997,9001兆618億-19.61%-0.7
03/06681684667668-4.57%9,302,9001兆1609億-12.91%-0.77
03/05712713694700-0.28%8,139,9001兆2165億-9.33%-0.8
03/04698709694702-0.57%6,184,1001兆2200億-9.54%-0.8
03/03722723706706-0.56%7,445,8001兆2269億-9.49%-0.81
03/02702719696710-0.98%7,380,3001兆2339億-9.44%-0.81
02/28720725708717-3.76%11,211,8001兆2461億-9.01%-0.82
02/27746754741745-1.72%7,463,3001兆2947億-5.93%-0.85
02/267507587447580%7,703,7001兆3173億-4.77%-0.87
02/25750765749758-3.93%8,566,6001兆3173億-5.01%-0.87
02/21788799786789-0.13%4,217,6001兆3712億-1.5%-0.9
02/20793800788790+0.38%4,215,6001兆3729億-1.5%-0.91
02/19785792784787+0.25%6,079,6001兆3677億-1.99%-0.9