株価チャート

2020/05/11~2020/10/05

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
2020
10/052,7052,7452,6872,728+1.68%422,3003213億9227万+0.66%12.481.06
10/022,7412,7462,6662,683-2.15%737,4003160億9072万-0.96%12.271.04
09/302,7822,7862,7412,742-1.44%370,9003230億4165万+1.11%12.541.06
09/292,7662,7942,7462,782-1.7%423,6003277億5414万+2.54%12.731.08
09/282,8002,8302,7822,830+1.87%543,3003334億914万+4.35%12.951.1
09/252,7692,7872,7632,778+1.17%372,2003272億8289万+2.55%12.711.08
09/242,7442,7742,7402,746+0.22%597,7003235億1290万+1.4%12.561.06
09/232,7442,7542,7262,740-1.3%383,4003228億602万+1.11%12.531.06
09/182,7302,7922,7232,776+2.4%706,0003270億4727万+2.47%12.71.08
09/172,7042,7152,6902,711+0.44%253,2003193億8946万+0.15%12.41.05
09/162,7172,7252,6892,699-0.66%370,4003179億7571万-0.33%12.351.05
09/152,7162,7242,6992,717-0.07%325,9003200億9634万+0.3%12.431.05
09/142,7482,7482,6982,719+1.38%496,0003203億3196万+0.48%12.441.05
09/112,7112,7472,6682,682-0.3%1,251,5003159億7290万-0.67%12.271.04
09/102,6632,6902,6552,690+1.09%354,4003169億1540万-0.22%12.31.04
09/092,6312,6692,6162,661-0.75%592,6003134億9884万-1.19%12.171.03
09/082,6752,6812,6452,681+1.17%315,7003158億5509万-0.3%12.261.04
09/072,7002,7022,6392,650-1.45%363,8003122億291万-1.23%12.121.03
09/042,6512,6922,6502,689+0.45%384,5003167億9759万+0.49%12.31.04
09/032,6922,6922,6522,677-0.04%434,5003153億8384万+0.22%12.251.04
09/022,6832,6982,6412,678+0.49%669,0003155億165万+0.37%12.251.04
09/012,6442,6702,6272,665-0.15%792,9003139億7009万0%12.191.03
08/312,6602,6902,6572,669+0.95%501,2003144億4134万+0.19%12.211.03
08/282,6702,6992,6102,644-2.15%537,2003114億9603万-0.68%12.091.02
08/272,7212,7272,6872,702-0.18%490,9003183億2915万+1.5%12.361.05
08/262,7362,7492,7002,707-2.52%540,3003189億1821万+1.77%12.381.05
08/252,7672,7952,7572,777+0.84%315,2003271億6508万+4.56%12.71.08
08/242,7672,7722,7452,754-0.47%373,6003244億5540万+3.92%12.61.07
08/212,7782,7892,7632,767+1.02%348,7003259億8696万+4.53%12.661.07
08/202,7382,7632,7142,739-1.19%654,0003226億8821万+3.63%12.531.06
08/192,8002,8112,7622,772-0.32%580,9003265億7602万+5.16%12.681.07
08/182,7502,7842,7422,781+2.13%580,0003276億3633万+5.86%12.721.08
08/172,7272,7542,7232,723+0.04%329,5003208億321万+4.01%12.461.05
08/142,7372,7432,7152,722-0.11%376,9003206億8540万+4.25%12.451.05
08/132,7502,7532,7092,725-0.26%451,1003210億3884万+4.65%12.461.06
08/122,6802,7542,6762,732+3.02%889,7003218億6352万+5.12%12.51.06
08/112,6502,6842,6172,652+3.84%852,6003124億3853万+2.39%12.131.03
08/072,5772,5882,5472,554-1.66%415,3003008億9291万-1.16%11.680.99
08/062,5782,6152,5702,5970%300,7003059億5885万+0.58%11.881.01
08/052,5782,6162,5732,597+0.82%361,2003059億5885万+0.62%11.881.01
08/042,5662,6162,5622,576+1.86%440,4003034億8479万-0.19%11.781
08/032,5132,5352,5022,529+1.81%399,1002979億4760万-2.05%11.570.98
07/312,5452,5502,4842,484-3.12%384,5002926億4604万-3.83%11.360.96
07/302,5852,6102,5642,564-0.62%385,9003020億7104万-0.93%11.730.99
07/292,5852,6012,5722,580-1.68%356,2003039億5604万-0.35%11.81
07/282,6152,6362,6092,624-0.04%205,4003091億3978万+1.35%121.02
07/272,5962,6332,5892,625+0.42%341,3003092億5759万+1.43%12.011.02
07/222,6312,6482,6142,614-1.06%320,8003079億6166万+1.08%11.961.01
07/212,6552,6592,6332,642-0.56%354,7003112億6041万+2.28%12.091.02
07/202,6192,6622,6192,657+1.45%286,0003130億2759万+3.02%12.151.03
07/172,6212,6362,6082,619-0.42%477,5003085億5072万+1.83%11.981.01
07/162,6592,6652,6272,630-1.54%325,4003098億4666万+2.33%12.031.02
07/152,6912,6922,6412,671-0.22%503,6003146億7697万+4.09%12.221.03
07/142,6102,6872,5982,677+4.49%1,050,9003153億8384万+4.53%12.251.04
07/132,5612,5712,5472,562+0.83%292,7003018億3541万+0.27%11.720.99
07/102,5402,5772,5372,541-0.12%333,6002993億6135万-0.39%11.620.98
07/092,5542,5602,5312,544-0.39%362,1002997億1479万-0.04%11.640.99
07/082,5452,5982,5352,554+0.24%479,7003008億9291万+0.55%11.680.99
07/072,5792,5822,5392,548-1.66%604,4003001億8604万+0.51%11.660.99
07/062,5492,6092,5422,591+2.65%526,7003052億5197万+2.33%11.851
07/032,5132,5452,5052,524+1.37%492,6002973億5854万-0.16%11.550.98
07/022,4932,5102,4422,490-1.15%1,082,6002933億5292万-1.43%11.390.96
07/012,5752,5952,5072,519-2.17%623,3002967億6948万-0.2%11.520.98
06/302,6182,6222,5732,575-0.23%608,3003033億6697万+2.18%11.781
06/292,6002,6082,5742,581-1.04%402,8003040億7385万+2.75%11.811
06/262,5802,6092,5602,608+1.95%431,5003072億5478万+4.19%11.931.01
06/252,5942,5992,5462,558-1.95%434,6003013億6416万+2.48%11.70.99
06/242,5992,6222,5872,609+0.62%505,6003073億7260万+4.74%11.931.01
06/232,6192,6192,5662,593+0.74%470,0003054億8760万+4.35%11.861
06/222,5612,5852,5412,574-0.66%381,1003032億4916万+3.83%11.771
06/192,5742,5992,5312,591+0.66%900,7003052億5197万+4.69%11.851
06/182,5332,5752,5182,574+0.74%630,4003032億4916万+4.13%11.771
06/172,5682,5812,5452,555+1.07%487,2003010億1073万+3.44%11.690.99
06/162,5682,5682,4922,528+1.73%662,7002978億2979万+2.35%11.560.98
06/152,5902,5982,4832,485-3.46%732,7002927億6386万+0.57%11.370.96
06/122,5292,5802,4702,574+1.54%1,139,5003032億4916万+3.87%11.771
06/112,5342,5812,5272,535+0.08%773,6002986億5448万+2.09%11.60.98
06/102,5472,5482,5192,533-0.12%472,8002984億1885万+1.89%11.590.98
06/092,5052,5422,5002,536+3.81%837,1002987億7229万+1.85%11.60.98
06/082,4242,4542,4072,443+1.54%616,2002878億1573万-2.04%11.170.95
06/052,3992,4302,3862,406-0.04%675,0002834億5668万-3.88%11.010.93
06/042,4152,4472,3912,407-1.15%825,4002835億7449万-4.18%11.010.93
06/032,4862,4872,4082,435-2.09%941,4002868億7324万-3.37%11.140.94
06/022,4942,5172,4652,487+0.77%571,3002929億9948万-1.58%11.380.96
06/012,4772,4982,4462,468-0.24%427,6002907億6105万-2.45%11.290.96
05/292,4212,4882,4192,474+1.19%808,6002914億6792万-2.29%11.320.96
05/282,4592,4782,4082,445+0.41%798,5002880億5136万-3.47%11.180.95
05/272,3742,4442,3742,435+2.92%555,0002868億7324万-4.06%11.140.94
05/262,3902,3902,3372,366-0.08%660,1002787億4418万-6.92%10.820.92
05/252,3792,4082,3562,368-1.7%697,3002789億7980万-7.06%10.830.92
05/222,4552,4622,4062,409-1.19%372,8002838億1011万-5.75%11.020.93
05/212,4642,4712,4212,438-1.14%493,1002872億2667万-4.8%11.150.94
05/202,4612,4732,4522,466+0.69%703,7002905億2542万-3.82%11.280.96
05/192,5202,5412,4362,449-0.73%679,1002885億2261万-4.37%11.20.95
05/182,5172,5262,4482,467-1.87%660,7002906億4323万-3.56%11.280.96
05/152,5812,6122,4872,514-0.67%666,2002961億8042万-1.49%11.50.97
05/142,5052,5642,5032,531-0.75%615,9002981億8323万-0.51%11.580.98
05/132,5322,5522,5172,5500%659,6003004億2166万+0.71%11.660.99
05/122,5932,5972,5052,550-4.32%918,6003004億2166万+1.23%11.660.99
05/112,6962,6962,6522,665-0.82%293,6003139億7009万+6.26%12.191.03