株価チャート

2020/03/10～2020/08/05

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
20247/1, 株式分割 1→3
2020
08/05628650619639+1.7%148,500275億1496万-7.39%27.080.55
08/04618633612628+4.26%98,700270億5566万-9.33%26.630.54
08/03630643600603-2.32%132,300259億5047万-13.41%25.540.51
07/31634634603617-3.59%103,500265億6766万-11.73%26.150.53
07/30683688633640-4.86%285,300275億5802万-8.96%27.120.55
07/29700700671673-3.9%98,400289億6463万-4.59%28.510.57
07/28700709687700-0.9%48,900301億4159万-0.71%29.670.6
07/27722722674706-1.76%112,200304億1430万+0.33%29.940.6
07/22726726710719+0.89%33,300309億5972万+2.28%30.470.61
07/217137137017130%24,300306億8701万+1.52%30.20.61
07/20716716703713-0.51%26,400306億8701万+1.66%30.20.61
07/17725727712716-1.15%24,900308億4489万+2.33%30.360.61
07/16722735715725+0.42%62,700312億372万+3.67%30.710.62
07/15700727700722+2.61%39,600310億7454万+3.24%30.580.62
07/14718728698703-2.09%60,600302億8512万+0.62%29.810.6
07/13700718699718+2.62%51,000309億3101万+2.62%30.440.61
07/10715727698700-3.54%63,900301億4159万-0.14%29.670.6
07/09711729688726+0.93%83,400312億4678万+3.37%30.750.62
07/08671725671719+5.63%117,900309億5972万+2.71%30.470.61
07/07691691668681-2.67%75,900293億911万-2.48%28.850.58
07/06693725692699+2.49%61,500301億1288万+0.19%29.640.6
07/03708708668682-3.63%86,400293億8087万-2.1%28.920.58
07/02690713684708+1.14%65,700304億8606万+1.87%30.010.6
07/01702715692700-1.36%93,600301億4159万+1.01%29.670.6
06/30702730700710+1.14%39,900305億5783万+2.55%30.080.61
06/29703703681702-0.05%36,600302億1335万+1.69%29.740.6
06/26707707682702+1.69%39,600302億2771万+2.18%29.750.6
06/25694705680690-1.38%49,200297億2535万+0.93%29.260.59
06/24694704692700+1.06%23,700301億4159万+2.94%29.670.6
06/23683698683693+1.37%22,200298億2582万+2.62%29.360.59
06/22659686659683+2.65%31,800294億2393万+1.99%28.960.58
06/19683691660666-2.68%122,100286億6322万-0.2%28.210.57
06/18700700682684-2.24%52,500294億5264万+2.86%28.990.58
06/17700716679700+0.62%72,300301億2724万+5.37%29.650.6
06/16683704683695+2.41%73,500299億4065万+5.04%29.470.59
06/15700717679679-2.81%69,300292億3734万+2.41%28.780.58
06/12696707659699-3.54%84,300300億8418万+5.22%29.610.6
06/11710724690724+1.78%90,300311億8937万+9.42%30.70.62
06/10733733705712-2.87%59,400306億4395万+7.99%30.160.61
06/097377377077330%46,500315億4820万+11.86%31.050.63
06/08733735722733+0.73%66,300315億4820万+12.72%31.050.63
06/05690736678727+6.44%130,500313億1855万+12.76%30.830.62
06/04674683656683+1.43%50,100294億2393万+6.77%28.960.58
06/03677693667674-1.46%50,700290億769万+5.76%28.550.57
06/02651684651684+3.53%56,400294億3829万+7.83%28.970.58
06/01669693644660+3.23%76,200284億3357万+4.98%27.990.56
05/29642674622640-2.79%322,500275億4367万+2.02%27.110.55
05/28678687643658-3%93,000283億3309万+5.28%27.890.56
05/27637698623678+5.28%99,900292億863万+8.88%28.750.58
05/26633664633644+1.95%61,200277億4461万+3.92%27.310.55
05/25625633623632+1.17%75,600272億1355万+2.27%26.780.54
05/22600629595625+4.11%74,100268億9778万+1.24%26.470.53
05/21566602564600+6.45%85,800258億3565万-2.6%25.430.51
05/20577577564564-3.37%86,400242億7115万-8.64%23.890.48
05/19594594581583-1.85%85,200251億1799万-5.91%24.720.5
05/18602605576594-3.67%63,300255億9164万-4.45%25.190.51
05/15638643614617-5.17%78,900265億6766万-0.64%26.150.53
05/14672678651651-3.13%24,300280億1732万+5.29%27.580.56
05/13720720672672-6.67%42,600289億2157万+9.21%28.470.57
05/12705726701720+2.81%15,300309億8842万+17.59%30.50.61
05/11654700654700+7.03%28,800301億4159万+14.75%29.670.6
05/08633654627654+3.26%27,300281億6086万+7.39%27.720.56
05/07626633610633+1.06%20,100272億7096万+3.66%26.840.54
05/01609627603627+3.01%24,900269億8390万+1.9%26.560.53
04/30615629608608-0.16%24,600261億9448万-1.56%25.780.52
04/28595616595609+2.35%27,600262億3753万-2.04%25.820.52
04/27604620595595-0.56%23,700256億3470万-5.05%25.230.51
04/24608627581599+0.67%124,200257億7823万-5.42%25.370.51
04/23577598573595+3.12%29,400256億600万-6.79%25.20.51
04/22584584573577-3.14%18,600248億3093万-10.32%24.440.49
04/21594613587595-1.27%20,100256億3470万-8.41%25.230.51
04/20623623597603-1.04%21,300259億6483万-7.94%25.560.51
04/17603630603609+0.99%23,400262億3753万-7.54%25.820.52
04/16574605574603+2.84%29,100259億7918万-9.14%25.570.51
04/15589610580587-2%35,400252億6152万-12.57%24.860.5
04/14602626590599-1.86%38,100257億7823万-11.7%25.370.51
04/13623623588610-0.65%26,100262億6624万-10.95%25.850.52
04/10656656608614-5.97%24,600264億3848万-11.4%26.020.52
04/09630653618653+5.89%50,400281億1780万-7.11%27.670.56
04/08568647568617+7.81%50,400265億5330万-13.27%26.130.53
04/07567585552572+4%59,100246億2998万-20.78%24.240.49
04/06562567538550-2.48%92,400236億8268万-25.27%23.310.47
04/03611614561564-8.84%73,200242億8551万-25%23.90.48
04/02657657619619-5.93%43,500266億3942万-19.34%26.220.53
04/01663668658658-2.04%34,200283億1874万-15.79%27.870.56
03/31700700667671-4.78%34,200289億722万-15.66%28.450.57
03/30719724704705-3.86%53,400303億5689万-13.07%29.880.6
03/27733734714733+3.19%67,500315億7690万-11%31.080.63
03/26713713670711-0.33%48,900306億89万-15.09%30.120.61
03/25733739699713-1.7%108,000307億136万-16.31%30.220.61
03/24733738711725-1.09%60,000312億3243万-16.05%30.740.62
03/23733734717733-0.63%53,400315億7690万-16.86%31.080.63
03/19726738715738+1.47%97,200317億7785万-17.91%31.280.63
03/18731739719727-0.46%116,400313億1855万-20.68%30.830.62
03/17717739708731-0.09%138,600314億6208万-21.94%30.970.62
03/16717738717731+3.49%105,000314億9078万-23.42%30.990.62
03/13698731675707-3.37%87,600304億2865万-27.45%29.950.6
03/12750755731731-4.9%98,100314億9078万-26.43%30.990.62
03/11781785766769+0.04%138,300331億1269万-24.01%32.590.66
03/10735769718769+0.04%95,700330億9834万-25.37%32.580.66