株価チャート

2020/03/17~2020/08/13

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
08/13530530520529+0.57%1,90096億6909万-1.12%56.712.25
08/12520526519526+1.54%2,30096億1425万-1.68%56.392.24
08/11506519506518+0.58%1,50094億6803万-3.36%55.532.2
08/07517519515515-0.96%1,40094億1320万-4.1%55.212.19
08/06527527510520-1.33%1,50095億459万-3.53%55.752.21
08/05531538517527+1.15%2,50096億3253万-2.77%56.52.24
08/04503531503521+1.76%2,40095億2286万-4.05%55.862.22
08/03502515502512-1.16%3,90093億5836万-6.23%54.892.18
07/31530537518518-2.45%7,00094億6803万-5.65%55.532.2
07/30533535531531-0.38%4,10097億564万-3.8%56.932.26
07/29535535533533-1.11%1,00097億4220万-3.79%57.142.27
07/28536541536539-0.55%60098億5187万-3.23%57.782.29
07/27553553540542-2.34%4,20099億670万-3.04%58.112.3
07/22555555555555+2.97%700101億4432万-1.25%59.52.36
07/21549549539539-0.92%60098億5187万-4.26%57.782.29
07/20550550544544+1.68%30099億4326万-3.72%58.322.31
07/17542549534535-3.43%3,60097億7876万-5.64%57.362.28
07/16580580549554-0.72%4,200101億2604万-2.81%59.392.36
07/15569569541558+1.27%4,500101億9915万-2.28%59.822.37
07/14549551544551+2.23%1,400100億7121万-3.84%59.072.34
07/13553553534539+0.94%2,60098億5187万-6.26%57.782.29
07/10544544534534-2.91%1,50097億6048万-7.45%57.252.27
07/09552552548550+1.1%3,100100億5293万-4.84%58.962.34
07/08531554531544+0.55%2,50099億4326万-6.04%58.322.31
07/07525545525541+1.12%6,00098億8843万-6.72%582.3
07/06523537523535-0.74%4,50097億7876万-8.08%57.362.28
07/03527539523539-1.46%6,50098億5187万-7.55%57.782.29
07/02564573546547-4.7%8,10099億9809万-6.34%58.642.33
07/01573576571574-1.54%500104億9160万-1.88%61.542.44
06/30566590566583+3.19%8,400106億5610万-0.17%62.52.48
06/29590590560565-2.59%4,600103億2710万-3.09%60.572.4
06/26580580573580-1.53%2,700106億127万-0.51%62.182.47
06/25601601587589-0.34%3,100107億6577万+1.55%63.152.5
06/24601601577591-0.84%6,000108億233万+2.25%63.362.51
06/23606606589596-1.65%4,100108億9372万+3.65%63.92.53
06/22598606595606+2.02%9,000110億7650万+5.94%64.972.58
06/19599602587594-0.5%9,500108億5716万+4.39%63.682.53
06/18598598591597-0.33%900109億1200万+5.48%642.54
06/17597600590599+1.18%6,700109億4855万+6.39%64.222.55
06/16597598590592+0.85%2,300108億2061万+5.53%63.472.52
06/15613613579587-2.17%7,800107億2922万+5.01%62.932.5
06/12580601554600+1.35%32,000109億6683万+7.72%64.322.55
06/11607610590592-2.47%6,300108億2061万+6.86%63.472.52
06/10597610593607+1.85%7,900110億9478万+10.16%65.082.58
06/09591596586596+1.19%9,300108億9372万+8.76%63.92.53
06/08580590570589+5.18%10,400107億6577万+8.27%63.152.5
06/05587588560560-2.78%11,700102億3571万+3.51%60.042.38
06/04578587576576-0.17%9,100105億2816万+6.86%61.752.45
06/03581587575577-1.2%15,000105億4644万+7.65%61.862.45
06/02571584565584+3.73%16,000106億7438万+9.57%62.612.48
06/01573573556563+1.44%7,500102億9054万+6.23%60.362.39
05/29556569555555-1.07%33,300101億4432万+5.11%59.52.36
05/28561568553561-1.23%15,000102億5399万+6.05%60.142.39
05/27566573549568+1.61%22,000103億8193万+7.17%60.892.42
05/26572573550559+0.9%15,800102億1743万+5.47%59.932.38
05/25529566519554+6.95%69,900101億2604万+4.53%59.392.36
05/22530530515518-2.08%14,70094億6803万-2.45%55.532.2
05/21535536517529+0.76%14,70096億6909万-0.94%56.712.25
05/20536536521525+0.19%8,70095億9598万-2.05%56.282.23
05/19540540520524+0.96%13,50095億7770万-2.96%56.182.23
05/18517528517519-0.95%6,80094億8631万-4.42%55.642.21
05/15535537523524-0.19%8,60095億7770万-4.55%56.182.23
05/14549549519525-3.49%24,60095億9598万-4.72%56.282.23
05/13540544519544+0.93%27,90099億4326万-1.09%58.322.31
05/12543555526539-1.1%53,90098億5187万-1.64%57.782.29
05/11536545527545+3.61%10,30099億6154万-0.18%58.432.32
05/08540543521526+1.74%8,00096億1425万-3.31%56.392.24
05/07527527517517+0.39%11,70094億4975万-4.79%55.432.2
05/01512522510515+0.39%12,20094億1320万-5.16%55.212.19
04/30515537511513+0.98%16,60093億7664万-5.18%552.18
04/28512515505508-0.78%15,60092億8525万-6.1%54.462.16
04/27525525507512+2.61%8,50093億5836万-5.01%54.892.18
04/24519519499499-0.6%14,30091億2075万-6.9%53.52.12
04/23502518501502+0.4%23,00091億7558万-6.17%53.822.13
04/22512521500500-5.12%25,80091億3903万-6.19%53.62.13
04/21561563518527-8.19%29,20096億3253万-0.75%56.52.24
04/20580580571574-1.03%2,700104億9160万+8.71%61.542.44
04/17595595573580+2.47%5,400106億127万+10.48%62.182.47
04/16563574563566-1.57%4,900103億4538万+8.64%60.682.41
04/15589589562575-0.17%9,300105億988万+10.79%61.642.45
04/14587587574576-0.17%8,200105億2816万+11.41%61.752.45
04/13600600575577-3.51%5,600105億4644万+12.26%61.862.45
04/10619625595598-3.24%10,300109億3027万+16.34%64.112.54
04/09621624593618+4.57%31,100112億9584万+20.47%66.252.63
04/08597605575591-11.79%78,900108億233万+15.66%63.362.51
04/07627677627670+16.12%94,900122億4630万+31.12%71.832.85
04/06535577516577+16.1%51,500105億4644万+13.36%61.862.45
04/03514514495497+0.4%9,50090億8419万-2.55%53.282.11
04/02505505495495+0.41%3,50090億4763万-4.07%53.072.1
04/01510510489493+0.61%16,40090億1108万-5.92%52.852.1
03/31508508490490-1.8%9,90089億5624万-7.89%52.532.08
03/30511525499499-3.67%10,30091億2075万-7.76%53.52.12
03/27501523490518+8.6%31,90094億6803万-5.82%55.532.2
03/26503512476477-4.6%29,60087億1863万-14.67%51.142.03
03/25479518479500+7.99%43,40091億3903万-12.13%53.62.13
03/24472472461463+2.89%13,20084億6274万-19.9%49.641.97
03/23474474450450-1.53%10,40082億2512万-23.6%48.241.91
03/19453465453457+0.88%7,90083億5307万-23.96%48.991.94
03/18463467449453+2.49%12,50082億7996万-25.98%48.571.93
03/17439461433442-4.54%29,50080億7890万-29.05%47.391.88