株価チャート

2020/02/17～2020/07/13

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
07/13404412404408+2.51%985,300878億3910万-2.16%2.320.3
07/10405405398398-2.21%1,095,800856億8618万-5.01%2.260.29
07/09402411398407+1.5%1,545,600876億2380万-3.1%2.310.3
07/08405410401401-0.5%954,300863億3205万-4.75%2.280.3
07/07408409403403-1.95%765,000867億6264万-4.73%2.290.3
07/06397411397411+4.05%987,500884億8497万-3.29%2.330.3
07/03403405393395-1.74%1,129,500850億4030万-7.28%2.240.29
07/02406408401402-0.5%934,800865億4734万-5.85%2.280.3
07/01412415404404-2.42%721,100869億7793万-5.83%2.290.3
06/30410420409414+2.48%1,021,100891億3085万-3.72%2.350.31
06/29407409403404-1.94%978,500869億7793万-6.26%2.290.3
06/26408413408412+0.73%555,600887億26万-4.41%2.340.31
06/25413413408409-1.21%831,100880億5439万-5.32%2.320.3
06/24420421414414-2.59%904,200891億3085万-4.39%2.350.31
06/23421427420425+1.92%688,000914億9906万-1.85%2.410.31
06/22422425417417-1.42%778,200897億7672万-3.7%2.370.31
06/194244294214230%1,192,900910億6847万-2.31%2.40.31
06/18426429419423-0.7%831,100910億6847万-2.08%2.40.31
06/17433434426426-2.74%959,500917億1435万-1.39%2.420.32
06/16423439419438+4.29%1,244,700942億9785万+1.62%2.490.32
06/15429432420420-2.1%874,600904億2260万-2.33%2.390.31
06/12430434419429-2.28%1,653,100923億6023万-0.23%2.440.32
06/11455456438439-3.09%1,263,700945億1314万+2.09%2.490.33
06/10444454444453+2.03%877,900975億2723万+5.84%2.570.34
06/09454457438444-1.77%1,545,900955億8960万+4.23%2.520.33
06/08449453446452+2.03%961,100973億1194万+6.35%2.570.33
06/05438444436443+1.61%748,600953億7431万+4.73%2.520.33
06/04439441432436+0.46%1,004,300938億6727万+3.32%2.480.32
06/03449450431434-3.13%1,691,200934億3668万+3.09%2.460.32
06/02445450442448+1.82%961,100964億5077万+6.67%2.540.33
06/01435441433440+1.15%604,700947億2844万+5.26%2.50.33
05/29438443434435-0.91%1,097,800936億5198万+4.32%2.470.32
05/28443449436439-0.45%1,267,000945億1314万+5.28%2.490.33
05/27438443436441+2.8%1,631,800949億4373万+5.76%2.50.33
05/26418429415429+2.63%1,157,500923億6023万+2.88%2.440.32
05/25424424413418-1.65%1,394,400899億9201万+0.24%2.370.31
05/224254324234250%785,600914億9906万+1.67%2.410.31
05/214254274234250%625,800914億9906万+1.43%2.410.31
05/20424427421425+0.71%675,900914億9906万+1.43%2.410.31
05/19419426417422+2.43%1,051,000908億5318万+0.48%2.40.31
05/18413414408412-0.24%705,300887億26万-1.9%2.340.31
05/15415416410413+0.24%673,000889億1555万-2.13%2.350.31
05/14412417411412-0.48%692,000887億26万-2.6%2.340.31
05/13412417411414+0.24%808,200891億3085万-2.13%2.350.31
05/12420421410413-1.43%849,600889億1555万-2.59%2.350.31
05/11414423411419+1.45%1,077,700902億731万-1.64%2.380.31
05/08401415398413+4.29%1,339,200889億1555万-3.5%2.350.31
05/07403405395396-2.7%1,303,700852億5559万-8.12%2.250.29
05/01411417404407-1.45%1,446,500876億2380万-6.22%2.310.3
04/30416423413413-0.24%1,082,000889億1555万-5.06%2.350.31
04/28405415404414+2.22%748,600891億3085万-5.05%2.350.31
04/27402406401405+0.5%776,000871億9322万-7.32%2.30.3
04/24408410401403-2.66%952,800867億6264万-7.99%2.290.3
04/23400414398414+2.99%916,000891億3085万-5.26%2.350.31
04/22416417401402-3.6%1,229,800865億4734万-8.01%2.280.3
04/21423424415417-3.25%1,097,300897億7672万-4.79%2.370.31
04/20431434427431-0.69%753,300927億9081万-1.37%2.450.32
04/17440442430434-1.59%1,152,100934億3668万-0.23%2.460.32
04/16428441428441+1.61%1,046,500949億4373万+1.38%2.50.33
04/15437439427434-1.81%1,305,800934億3668万0%2.460.32
04/14441446436442-0.23%807,000951億5902万+1.84%2.510.33
04/13447449441443-0.89%473,000953億7431万+2.31%2.520.33
04/10442451435447+2.05%728,800962億3548万+3.23%2.540.33
04/09440444432438+1.15%756,800942億9785万+0.92%2.490.32
04/08442445432433-2.26%1,133,900932億2139万-0.46%2.460.32
04/07453455434443-1.12%1,088,100953億7431万+1.61%2.520.33
04/06423451422448+6.16%1,086,900964億5077万+2.52%2.540.33
04/03437446418422-2.54%1,165,900908億5318万-3.65%2.40.31
04/02437444433433-3.56%734,800932億2139万-1.81%2.460.32
04/01462466443449-4.06%953,600966億6606万+1.13%2.550.33
03/31485490464468-4.1%1,210,8001007億5661万+4.93%3.60.41
03/30462491459488+3.17%1,887,3001050億6245万+8.93%3.750.43
03/27445473444473+7.26%1,744,0001018億3307万+5.35%3.630.41
03/26435443424441-1.56%1,189,700949億4373万-2%3.390.39
03/25441454435448+4.19%1,675,500964億5077万-1.1%3.440.39
03/24428440419430+2.38%1,840,700925億7552万-5.7%3.30.38
03/23399427393420+8.25%3,454,300904億2260万-8.5%3.230.37
03/19418418383388-5.37%5,416,800835億3326万-16.02%2.980.34
03/18426444408410-2.84%2,148,400882億6968万-12.21%3.150.36
03/17381425380422+7.38%2,907,100908億5318万-10.59%3.240.37
03/16395408389393+1.29%2,474,500846億972万-17.26%3.020.34
03/13388401381388-7.84%3,324,500835億3326万-19.33%2.980.34
03/12420423405421-2.77%2,944,200906億3789万-13.37%3.230.37
03/11424440422433+0.7%1,824,900932億2139万-11.45%3.330.38
03/10411432396430+2.63%2,285,800925億7552万-12.6%3.30.38
03/09436439413419-6.26%1,693,800902億731万-15.35%3.220.37
03/06457458442447-3.46%1,628,700962億3548万-10.42%3.430.39
03/05470471462463-0.22%1,130,100996億8015万-7.58%3.560.4
03/04465469458464-0.43%970,800998億9544万-7.75%3.570.41
03/034764774664660%1,446,1001003億2603万-7.54%3.580.41
03/02458473450466-0.85%1,727,1001003億2603万-7.72%3.580.41
02/28474482466470-4.08%2,160,9001011億8719万-7.3%3.610.41
02/27498498488490-2.2%1,894,4001054億9303万-3.54%3.770.43
02/26497504496501+0.2%1,141,2001078億6124万-1.57%3.850.44
02/25504505497500-3.29%1,157,2001076億4595万-1.96%3.840.44
02/21517521516517-0.39%588,7001113億591万+1.37%3.970.45
02/20516520514519+0.97%565,5001117億3650万+1.76%3.990.45
02/19517518511514+1.18%632,9001106億6004万+0.78%3.950.45
02/18512514505508-0.2%388,0001093億6829万-0.39%3.90.44
02/175095125055090%404,8001095億8358万-0.2%3.910.44