株価チャート

2020/06/05～2020/10/30

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
10/30241242233234-2.9%287,300107億5577万-13.01%11.830.41
10/29242243238241-5.12%827,000110億7752万-11.07%12.190.42
10/28266266251254-5.22%840,300116億7506万-6.62%12.840.44
10/27266268265268+0.37%282,900123億1857万-1.83%13.550.47
10/26269272267267-0.37%205,400122億7261万-2.55%13.50.47
10/23265269265268+1.13%412,400123億1857万-2.19%13.550.47
10/22269270265265-1.49%384,200121億8068万-3.28%13.40.46
10/21268272268269+0.37%473,900123億6454万-2.18%13.60.47
10/20271272266268-1.83%212,400123億1857万-2.55%13.550.47
10/19269273269273+2.25%254,500125億4840万-0.73%13.80.48
10/16274274267267-2.55%339,500122億7261万-2.91%13.50.47
10/15275275272274+0.37%208,500125億9436万-0.36%13.860.48
10/14273275272273+0.37%156,500125億4840万-0.73%13.80.48
10/13274274271272-0.37%295,600125億243万-0.73%13.750.48
10/12274275271273-0.73%344,200125億4840万-0.36%13.80.48
10/09274280273275-0.36%1,110,000126億4033万+0.36%13.910.48
10/082752792752760%326,400126億8629万+1.1%13.960.48
10/07274279273276+0.36%324,600126億8629万+1.47%13.960.48
10/06276278272275-1.43%310,300126億4033万+1.1%13.910.48
10/05275283273279+3.33%221,600128億2419万+2.57%14.110.49
10/02281282267270-3.91%836,500124億1050万-0.37%13.650.47
09/302852892812810%293,400129億1612万+3.69%14.210.49
09/29278287276281+1.08%391,400129億1612万+4.07%14.210.49
09/28274280272278+1.83%302,200127億7822万+3.35%14.060.49
09/25275275272273-0.36%176,500125億4840万+1.87%13.80.48
09/24279279271274-1.79%110,500125億9436万+2.62%13.860.48
09/23279279273279-0.36%105,700128億2419万+4.49%14.110.49
09/18279283276280+0.72%144,900128億7015万+5.26%14.160.49
09/17275278274278+1.09%85,300127億7822万+4.91%14.060.49
09/16273275270275+1.1%71,300126億4033万+4.17%13.910.48
09/15272273268272-0.37%83,400125億243万+3.03%13.750.48
09/14276276269273-0.36%111,500125億4840万+3.8%13.80.48
09/112802992602740%522,200125億9436万+4.58%13.860.48
09/10270275268274+2.24%147,700125億9436万+4.98%13.860.48
09/09272272266268-2.19%106,700123億1857万+3.08%13.550.47
09/08265275265274+3.79%149,900125億9436万+5.79%13.860.48
09/07264267263264-0.38%114,900121億3471万+2.72%13.350.46
09/04260265260265+1.15%82,100121億8068万+3.52%13.40.46
09/03265265261262-0.38%52,200120億4278万+2.75%13.250.46
09/02265265260263+0.38%62,800120億8875万+3.14%13.30.46
09/012622622582620%84,600120億4278万+2.75%13.250.46
08/312652672622620%89,800120億4278万+2.75%13.250.46
08/28265267258262-1.13%116,900120億4278万+2.34%13.250.46
08/27268268260265-0.38%64,000121億8068万+3.52%13.40.46
08/26265268264266-0.37%99,300122億2664万+3.91%13.450.46
08/25260267259267+4.3%172,400122億7261万+4.3%13.50.47
08/24259259255256-0.78%44,500117億6699万-0.39%12.950.45
08/21254258252258+2.38%54,700118億5892万+0.39%13.050.45
08/20257257252252-2.7%55,200115億8314万-2.33%12.740.44
08/19258259254259+1.17%46,700119億489万0%13.10.45
08/18259259252256-1.16%67,700117億6699万-1.16%12.950.45
08/17258261257259+0.78%42,100119億489万-0.38%13.10.45
08/14260260256257-1.15%37,900118億1296万-1.15%130.45
08/13260262257260+0.39%116,500119億5085万-0.38%13.150.45
08/12256260253259+1.17%86,500119億489万-0.77%13.10.45
08/11247256246256+3.64%83,300117億6699万-2.29%12.950.45
08/07243247243247+1.65%30,200113億5331万-5.73%12.490.43
08/06248249242243-2.41%54,000111億6945万-7.6%12.290.42
08/05250250244249-0.4%62,800114億4524万-5.68%12.590.44
08/04241250241250+5.04%77,400114億9121万-5.66%12.640.44
08/03239240235238+2.59%67,100109億3963万-10.53%12.030.42
07/31243243232232-5.31%124,100106億6384万-13.43%11.730.41
07/30257257245245-4.67%139,900112億6138万-9.26%12.390.43
07/29264264256257-2.65%82,000118億1296万-5.17%130.45
07/28270270262264-1.49%89,000121億3471万-3.3%13.350.46
07/272662682622680%114,000123億1857万-2.19%13.550.47
07/222692712662680%79,400123億1857万-2.19%13.550.47
07/21270270265268-0.74%52,700123億1857万-2.55%13.550.47
07/20271274266270-0.37%72,100124億1050万-2.17%13.650.47
07/17279279270271-1.81%54,900124億5647万-1.81%13.70.47
07/16277282273276+1.1%177,500126億8629万0%13.960.48
07/15274278270273+0.74%79,000125億4840万-1.09%13.80.48
07/14272275271271-1.09%117,000124億5647万-2.52%13.70.47
07/13263275263274+4.18%202,000125億9436万-1.79%13.860.48
07/10270271263263-3.31%129,400120億8875万-6.41%13.30.46
07/09272273270272+0.74%101,500125億243万-3.55%13.750.48
07/08270275270270-1.46%99,700124億1050万-4.93%13.650.47
07/072742742652740%120,300125億9436万-3.86%13.860.48
07/06267274266274+2.62%180,700125億9436万-4.53%13.860.48
07/03267271263267+0.38%109,000122億7261万-7.29%13.50.47
07/02270271264266-1.48%162,200122億2664万-8.28%13.450.46
07/01275276265270-1.46%287,600124億1050万-7.85%13.650.47
06/30272279272274+0.74%98,300125億9436万-7.12%13.860.48
06/29278278271272-2.86%146,200125億243万-8.11%13.750.48
06/26284284275280+1.45%112,500128億7015万-5.72%14.160.49
06/25279280274276-1.78%178,100126億8629万-7.07%13.960.48
06/24286286281281-2.43%77,900129億1612万-5.7%14.210.49
06/23288289282288+1.41%105,200132億3787万-3.36%14.560.5
06/22292292283284-2.07%98,400130億5401万-4.7%14.360.5
06/19280293278290+3.57%213,600133億2980万-2.68%14.660.51
06/18284284277280-1.06%96,000128億7015万-6.04%14.160.49
06/17289289281283-2.08%76,400130億805万-5.03%14.310.49
06/16277290277289+6.25%142,500132億8383万-3.02%14.610.5
06/15282284272272-3.2%133,700125億243万-8.72%13.750.48
06/12278284271281-2.43%237,100129億1612万-5.7%14.210.49
06/11304304288288-5.57%246,600132億3787万-3.36%14.560.5
06/10305308303305-0.97%87,300140億1927万+2.35%15.420.53
06/09312312305308-0.65%98,500141億5717万+4.05%15.570.54
06/08309315308310+0.98%169,600142億4910万+5.08%15.680.54
06/05308309303307-0.97%97,400141億1120万+4.78%15.520.54