株価チャート

2020/05/07～2020/09/30

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
09/30788790777788+0.51%28,40050億2372万-0.63%33.072.14
09/29773796763784+0.51%91,30049億9822万-1.01%32.92.13
09/28799811758780-2.38%253,30049億7272万-1.39%32.742.12
09/25795803791799+0.25%31,50050億9385万+1.27%33.532.17
09/24798798780797-0.75%30,40050億8110万+1.27%33.452.16
09/23799806788803+0.5%20,80051億1935万+2.29%33.72.18
09/18795807791799-0.62%34,00050億9385万+2.04%33.532.17
09/17818818802804-1.11%12,50051億2572万+2.94%33.742.18
09/16816820808813-0.49%11,30051億8310万+4.63%34.122.21
09/15811821810817+0.99%26,30052億860万+5.69%34.292.22
09/14813823804809+0.25%28,40051億5760万+5.34%33.952.2
09/11804822800807+0.5%44,30051億4485万+5.63%33.872.19
09/10790805790803+1.65%23,50051億1935万+5.24%33.72.18
09/09790794778790-0.63%31,80050億3647万+3.67%33.162.15
09/08780795764795+1.79%18,40050億6835万+4.47%33.372.16
09/07800800778781-1.88%22,60049億7909万+2.76%32.782.12
09/04790808788796-0.13%27,60050億7472万+4.74%33.412.16
09/03793806788797+1.4%22,30050億8110万+4.87%33.452.16
09/027887887847860%9,40050億1097万+3.42%32.992.13
09/01782788780786+0.64%8,40050億1097万+3.29%32.992.13
08/31775788773781+1.03%11,00049億7909万+2.63%32.782.12
08/28789794753773-1.4%39,20049億2809万+1.31%32.442.1
08/27796810779784-0.63%53,00049億9822万+2.62%32.92.13
08/26765789760789+3.14%15,90050億3009万+3.14%33.112.14
08/25760770758765+1.06%10,40048億7709万-0.13%32.112.08
08/247577637527570%9,90048億2608万-1.43%31.772.06
08/21745758737757+2.71%19,60048億2608万-1.94%31.772.06
08/20746750734737-1.47%14,90046億9858万-5.15%30.932
08/19748753742748+0.13%13,50047億6871万-4.35%31.392.03
08/18751755740747+0.27%17,20047億6233万-5.08%31.352.03
08/17763763715745-0.67%42,10047億4958万-5.93%31.272.02
08/14729755722750+4.17%37,30047億8146万-5.9%31.482.04
08/13713729706720+1.55%28,90045億9020万-10.11%30.221.96
08/12711711694709+2.16%31,30045億2007万-12.25%29.761.93
08/11702705683694-0.57%30,10044億2444万-14.64%29.131.88
08/07669711665698-10.4%143,40044億4994万-14.77%29.31.9
08/06774783760779+0.65%72,10049億6634万-5.58%32.692.12
08/05782782760774-1.02%37,30049億3446万-6.52%32.482.1
08/04786786767782+1.3%27,30049億8547万-6.12%32.822.12
08/03777787759772+0.78%42,80049億2171万-7.99%32.42.1
07/31789799756766-3.65%45,10048億8346万-9.03%32.152.08
07/30802808792795-0.75%41,40050億6835万-6.03%33.372.16
07/29803815792801-0.62%29,90051億660万-5.65%33.622.18
07/28797828789806+1.13%143,20051億3847万-5.29%33.832.19
07/27798805794797-2.69%23,10050億8110万-6.57%33.452.16
07/22802819793819+2.5%19,90052億2135万-4.21%34.372.22
07/21811820799799-0.99%15,30050億9385万-6.77%33.532.17
07/20811819795807-0.86%18,00051億4485万-5.83%33.872.19
07/17826834806814-1.69%37,80051億8948万-4.8%34.162.21
07/16861865823828-4.39%52,10052億7873万-3.04%34.752.25
07/15871878861866-0.69%11,10055億2099万+1.52%36.352.35
07/14870872850872-0.11%24,10055億5924万+2.35%36.62.37
07/13858873858873+1.87%15,20055億6562万+2.71%36.642.37
07/10872876857857-1.72%27,30054億6361万+0.94%35.972.33
07/09868883868872+0.58%17,80055億5924万+2.71%36.62.37
07/08873881863867-0.34%38,10055億2737万+2.12%36.392.35
07/07880891861870-0.23%30,80055億4649万+2.35%36.512.36
07/06851880851872+2.83%15,60055億5924万+2.35%36.62.37
07/03826868825848+2.29%32,50054億624万-0.35%35.592.3
07/02854855806829-2.59%66,90052億8511万-2.47%34.792.25
07/01868890851851-2.18%41,20054億2536万+0.12%35.722.31
06/30926926862870-2.9%60,60055億4649万+2.47%36.512.36
06/29931950859896-3.66%179,90057億1225万+5.79%37.612.43
06/26861936844930+9.41%216,20059億2901万+10.06%39.032.53
06/25837878837850-1.51%26,80054億1899万+1.19%35.672.31
06/24872872845863-0.46%22,60055億187万+2.98%36.222.34
06/23859870852867+0.93%25,30055億2737万+3.58%36.392.35
06/22855869852859-0.12%18,40054億7636万+3%36.052.33
06/19843871838860+2.02%40,80054億8274万+3.74%36.092.34
06/18883883830843-1.4%77,10053億7436万+2.06%35.382.29
06/17824860819855+7.68%80,80054億5086万+3.76%35.882.32
06/16804810784794+3.52%28,10050億6197万-3.41%33.322.16
06/15815815767767-3.4%31,20048億8984万-6.92%32.192.08
06/12752796741794-0.87%46,80050億6197万-3.64%33.322.16
06/11820835801801-3.49%29,50051億660万-2.44%33.622.18
06/10843843826830-0.95%12,30052億9148万+1.59%34.842.25
06/09853853818838-0.95%22,20053億4248万+3.2%35.172.28
06/08869869845846-1.28%38,00053億9349万+4.96%35.512.3
06/05870873840857-2.61%40,50054億6361万+7.13%35.972.33
06/04888904868880-0.9%41,50056億1024万+10.83%36.932.39
06/03910922888888-1.88%50,60056億6125万+12.98%37.272.41
06/02860920852905+6.22%104,40057億6963万+16.62%37.982.46
06/01830857827852+3.65%41,20054億3174万+11.37%35.762.31
05/29818834818822-1.32%22,30052億4048万+8.44%34.52.23
05/28841843818833+0.73%33,20053億1061万+10.77%34.962.26
05/27812827801827+1.6%32,30052億7235万+10.71%34.712.25
05/26845849809814-3.55%46,60051億8948万+9.7%34.162.21
05/25845868833844+4.33%96,20053億8073万+14.67%35.422.29
05/22820820798809-0.37%32,50051億5760万+10.97%33.952.2
05/21821839811812-0.85%83,00051億7673万+12.47%34.082.21
05/20800819793819+2.38%56,70052億2135万+14.23%34.372.22
05/19750806744800+7.96%99,80051億22万+12.36%33.582.17
05/18760760733741-3.52%32,00047億2408万+4.81%31.12.01
05/15787790730768-4.24%91,20048億9621万+8.94%32.232.09
05/14834840790802-2.08%180,70051億1297万+14.41%33.662.18
05/13800833784819-0.49%82,20052億2135万+18.18%34.372.22
05/12778828776823+7.44%159,20052億4685万+19.97%34.542.24
05/11729771718766+6.24%104,30048億8346万+12.48%32.152.08
05/087247296997210%45,90045億9657万+6.03%30.261.96
05/07687721685721+4.95%33,00045億9657万+5.87%30.261.96