株価チャート

2020/02/20~2020/07/16

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
07/16347349344344-0.86%75,900382億1013万+0.29%4.750.46
07/15345349341347+1.76%140,700385億4336万+1.17%4.80.46
07/14340345336341+0.29%310,700378億7690万-0.58%4.710.45
07/13335343335340+2.72%234,400377億6583万-1.16%4.70.45
07/10345345331331-4.06%327,500367億6614万-4.06%4.580.44
07/09345349341345+0.88%214,700383億2121万0%4.770.46
07/08344346341342-0.87%121,800379億8798万-1.16%4.730.45
07/07350351345345+0.29%146,100383億2121万-0.29%4.770.46
07/06340345339344+2.38%107,100382億1013万-0.58%4.750.46
07/03338340332336+0.3%86,000373億2152万-2.89%4.640.45
07/02336343332335-0.59%116,600372億1045万-3.46%4.630.44
07/01342343334337-0.88%112,800374億3260万-2.88%4.660.45
06/303453473403400%85,600377億6583万-2.3%4.70.45
06/29335342333340-0.87%144,600377億6583万-2.3%4.70.45
06/26343346340343+1.48%165,800380億9906万-1.15%4.740.46
06/25343343337338-2.03%188,900375億4368万-2.31%4.670.45
06/24350350344345-1.43%116,600383億2121万-0.29%4.770.46
06/23352355348350+0.86%195,800388億7659万+1.45%4.840.46
06/22350352345347-1.42%137,100385億4336万+0.87%4.80.46
06/193533553473520%175,300390億9874万+2.62%4.870.47
06/18348353342352+1.44%136,900390億9874万+2.92%4.870.47
06/17351355345347-1.14%156,600385億4336万+2.06%4.80.46
06/16339352339351+5.41%200,800389億8766万+3.54%4.850.47
06/15341344333333-2.06%133,200369億8830万-1.19%4.60.44
06/12339344332340-1.45%289,500377億6583万+0.89%4.70.45
06/11347353343345-2.54%226,600383億2121万+2.68%4.770.46
06/10353357349354-1.94%276,900393億2089万+5.67%4.890.47
06/093633633553610%165,700400億9842万+8.41%4.990.48
06/08354361353361+2.27%244,000400億9842万+9.06%4.990.48
06/053503573483530%395,600392億982万+7.29%4.880.47
06/043553623473530%276,900392億982万+7.62%4.880.47
06/03353358345353+1.73%314,500392億982万+8.28%4.880.47
06/023473513453470%270,200385億4336万+6.77%4.80.46
06/01342350339347+1.46%179,000385億4336万+7.1%4.80.46
05/29350353341342-3.12%243,500379億8798万+5.88%4.730.45
05/28349354346353+2.32%329,700392億982万+9.97%4.880.47
05/27338350334345+2.68%423,300383億2121万+8.15%4.770.46
05/26330339329336+2.44%314,600373億2152万+5.99%4.640.45
05/25330330324328+0.61%188,400364億3292万+3.8%4.530.44
05/22329331323326-0.91%104,400362億1076万+3.49%4.510.43
05/21328331323329+1.23%226,700365億4399万+4.78%4.550.44
05/20327329323325-1.22%271,300360億9969万+3.5%4.490.43
05/19328334324329+2.49%286,600365億4399万+5.11%4.550.44
05/18318323314321+3.22%263,400356億5538万+2.88%4.440.43
05/15311314305311+1.63%173,200345億4462万-0.32%4.30.41
05/14314315306306-4.08%272,000339億8924万-1.92%4.230.41
05/13311322311319+0.95%182,800354億3323万+2.57%4.410.42
05/12323326316316-2.77%206,100351億+1.94%4.370.42
05/11322326318325+2.52%229,400360億9969万+4.84%4.490.43
05/08310320310317+3.59%258,500352億1108万+2.59%4.380.42
05/07305310303306-1.29%197,500339億8924万-1.29%4.230.41
05/01318319308310-3.13%290,400344億3355万-0.32%4.280.41
04/30325326319320+0.95%409,900355億4431万+2.89%4.420.42
04/28324324315317-1.86%357,400352億1108万+2.26%4.380.42
04/27311324309323+4.53%497,000358億7754万+4.53%4.460.43
04/24319319305309-3.13%597,500343億2247万+0.32%4.270.41
04/23317335309319-2.74%2,070,900354億3323万+4.25%4.410.42
04/22311373311328+6.15%7,784,500364億3292万+7.89%4.530.44
04/21318340304309+2.32%1,618,600343億2247万+2.32%4.270.41
04/20299304298302+0.67%107,300335億4494万+0.33%4.170.4
04/17309312300300-1.64%175,900333億2279万+0.33%4.150.4
04/16292305291305+3.04%163,700338億7817万+2.01%4.220.4
04/15310310293296-4.21%257,100328億7849万-0.67%4.090.39
04/14306310299309+0.98%161,100343億2247万+3.69%4.270.41
04/13313314305306-3.77%142,300339億8924万+2.68%4.230.41
04/10310318303318+3.92%198,700353億2216万+6.71%4.40.42
04/09311313304306-1.29%126,000339億8924万+2.34%4.230.41
04/08313315307310-0.96%159,800344億3355万+3.33%4.280.41
04/07309315301313+2.96%228,400347億6678万+3.99%4.330.42
04/06300307289304+2.36%188,900337億6709万+0.66%4.20.4
04/03296303294297+0.34%197,900329億8956万-1.98%4.110.39
04/02298300293296-3.27%190,700328億7849万-2.63%4.090.39
04/01305315303306-1.29%246,500339億8924万0%4.230.41
03/31323324305310-4.62%244,800344億3355万+0.98%8.660.45
03/30320325308325-1.52%316,200360億9969万+5.18%9.080.47
03/27318330315330+6.45%428,600366億5507万+6.11%9.220.48
03/263103132963100%375,300344億3355万-0.64%8.660.45
03/25302311294310+5.8%285,400344億3355万-1.27%8.660.45
03/24287294284293+5.02%201,000325億4526万-7.28%8.180.42
03/23276280268279+6.08%438,200309億9019万-12.54%7.790.4
03/19286289263263-5.73%669,100292億1298万-18.32%7.350.38
03/18283294279279-2.45%433,700309億9019万-14.42%7.790.4
03/17260288258286+6.72%375,600317億6773万-13.33%7.990.41
03/16270279263268+1.9%291,700297億6836万-19.52%7.490.39
03/13259271255263-7.07%451,400292億1298万-22.19%7.350.38
03/12291294280283-4.39%370,100314億3450万-17.25%7.90.41
03/11296308295296-1.66%208,000328億7849万-14.2%8.270.43
03/10295305277301+1.69%352,500334億3386万-13.26%8.410.43
03/09309313294296-6.92%292,600328億7849万-15.43%8.270.43
03/06320324318318-4.22%430,300353億2216万-9.66%8.880.46
03/05332333325332+1.22%207,800368億7722万-5.95%9.270.48
03/04334334328328-2.09%169,500364億3292万-7.34%9.160.47
03/03346347335335-2.05%429,300372億1045万-5.63%9.360.48
03/02329345323342+3.32%347,400379億8798万-3.66%9.550.49
02/28321340319331+1.53%526,500367億6614万-7.02%9.250.48
02/27339339324326-4.4%293,600362億1076万-8.94%9.110.47
02/26336342332341+0.29%406,600378億7690万-5.01%9.520.49
02/25343351340340-5.03%520,800377億6583万-5.56%9.50.49
02/21358361356358+0.28%111,600397億6520万-0.83%100.52
02/20363365356357-0.83%168,700396億5412万-1.11%9.970.52