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
09/301,2051,2051,1961,2000%2,40083億6064万-2.2%31.21.58
09/291,2001,2111,2001,200-2.04%2,70083億6064万-2.44%31.21.58
09/281,2251,2251,2051,225-2.55%3,40085億3482万-0.49%31.851.61
09/251,2951,2951,2211,257-1.8%5,30087億5777万+2.2%32.681.65
09/241,2821,2821,2801,280+0.95%1,10089億1801万+4.23%33.281.68
09/231,2421,2821,2421,268+1.77%1,00088億3440万+3.43%32.971.67
09/181,2361,2471,2361,246+1.05%30086億8113万+1.88%32.41.64
09/171,2191,2521,2191,233+1.48%40085億9055万+0.98%32.061.62
09/161,2251,2251,2101,215-1.46%2,00084億6514万-0.41%31.591.6
09/151,2601,2601,2171,233-2.14%3,50085億9055万+1.23%32.061.62
09/141,2601,2641,2601,260-0.4%40087億7867万+3.53%32.761.66
09/111,2651,3051,2471,265+4.12%6,50088億1350万+4.29%32.891.66
09/101,2151,2371,2151,2150%2,10084億6514万+0.5%31.591.6
09/091,2181,2291,2011,215-0.82%2,50084億6514万+0.66%31.591.6
09/081,2411,2411,2001,225+1.16%3,00085億3482万+1.66%31.851.61
09/071,2001,2451,1971,211+0.92%11,90084億3727万+0.75%31.491.59
09/041,1951,2091,1761,2000%4,20083億6064万-0.08%31.21.58
09/031,2071,2071,2001,200-0.08%60083億6064万-0.08%31.21.58
09/021,2251,2251,2011,201-0.17%70083億6760万0%31.231.58
09/011,2021,2441,2001,203-0.17%2,70083億8154万+0.17%31.281.58
08/311,2141,2291,2001,205+0.84%6,20083億9547万+0.17%31.331.58
08/281,2101,2171,1951,195-5.61%7,00083億2580万-0.58%31.071.57
08/271,2231,2661,2131,266+1.04%1,90088億2047万+5.15%32.921.66
08/261,2501,2641,2501,253+3.13%1,00087億2990万+4.24%32.581.65
08/251,2951,3071,2151,215-4.63%13,50084億6514万+1.33%31.591.6
08/241,2081,2761,2081,274+5.46%4,50088億7621万+6.34%33.131.67
08/211,2151,2151,2001,208-0.58%3,10084億1637万+1%31.411.59
08/201,2061,2151,1801,215+1.25%3,70084億6514万+1.5%31.591.6
08/191,2251,2251,2001,200-1.88%1,40083億6064万+0.17%31.21.58
08/181,2381,2381,2091,223+1.24%2,80085億2088万+1.83%31.81.61
08/171,2001,2461,2001,208+1.09%5,30084億1637万+0.5%31.411.59
08/141,1991,2001,1661,195-0.08%4,70083億2580万-0.83%31.071.57
08/131,1951,1991,1641,196+1.79%7,00083億3277万-0.83%31.11.57
08/121,1971,1971,1301,175-1.84%11,10081億8646万-2.81%30.551.54
08/111,1561,2021,1561,197+3.73%12,10083億3973万-1.07%31.121.57
08/071,1701,1701,1501,154-1.95%3,10080億4014万-4.55%30.011.52
08/061,1611,1841,1611,177+0.77%3,10082億39万-2.57%30.61.55
08/051,1871,1871,1661,168+0.17%60081億3768万-3.39%30.371.53
08/041,1631,1781,1561,166+1.04%2,20081億2375万-3.64%30.321.53
08/031,1551,1751,1541,154-2.62%6,80080億4014万-4.86%30.011.52
07/311,2051,2051,1731,185-1.58%4,40082億5613万-2.47%30.811.56
07/301,2001,2301,1951,204+1.35%7,30083億8850万-0.99%31.311.58
07/291,2001,2001,1611,188-2.06%5,00082億7703万-2.3%30.891.56
07/281,2301,2331,2081,213-1.38%4,00084億5121万-0.25%31.541.59
07/271,1851,2301,1851,230+2.5%11,80085億6965万+1.4%31.981.62
07/221,1851,2311,1851,200-2.76%15,30083億6064万-0.74%31.21.58
07/211,2301,2341,1831,234+1.4%4,20085億9752万+2.32%32.091.62
07/201,2141,2401,1871,217+2.79%5,60084億7908万+1.42%31.641.6
07/171,2301,2301,1751,184-0.08%5,60082億4916万-0.75%30.791.56
07/161,1851,2181,1741,185-3.66%16,20082億5613万-0.34%30.811.56
07/151,2001,2371,2001,2300%12,30085億6965万+3.89%31.981.62
07/141,2671,2741,2051,230-0.57%4,10085億6965万+4.5%31.981.62
07/131,2621,2621,2321,237-2.98%60086億1842万+5.91%32.161.63
07/101,2751,2751,2201,275+2.16%7,30088億8318万+10.1%33.151.68
07/091,2701,2821,2131,248-2.65%6,90086億9506万+8.81%32.451.64
07/081,3151,3191,2551,282+4.91%10,50089億3195万+12.75%33.331.68
07/071,2951,2951,2111,222-3.25%3,40085億1391万+8.53%31.771.61
07/061,2581,3001,2531,263+4.04%8,00087億9957万+13.07%32.841.66
07/031,2011,2341,1771,214+3.67%9,50084億5818万+9.67%31.571.6
07/021,1591,1811,1291,171+3.72%6,80081億5859万+6.55%30.451.54
07/011,1711,1851,1201,129-4.89%4,90078億6596万+3.39%29.361.48
06/301,2401,2401,1571,187-1.98%8,70082億7006万+9.1%30.861.56
06/291,2451,2621,1311,211-0.98%14,30084億3727万+12.03%31.491.59
06/261,2281,2291,2001,223+0.41%5,50085億2088万+13.98%31.81.61
06/251,2091,2281,2001,218+1.58%6,10084億8604万+14.37%31.671.6
06/241,2261,2291,1931,199-1.15%8,00083億5367万+13.43%31.181.58
06/231,2001,2191,1791,213+3.23%11,80084億5121万+15.63%31.541.59
06/221,1571,1951,1421,175+2.89%13,70081億8646万+13.2%30.551.54
06/191,1541,1571,1351,142-0.26%1,90079億5654万+11.2%29.691.5
06/181,1191,1591,1001,145+3.62%14,10079億7744万+12.48%29.771.5
06/171,1051,1201,0891,105-0.18%7,80076億9875万+9.51%28.731.45
06/161,0281,1111,0281,107+7.79%10,00077億1269万+10.26%28.781.45
06/151,0871,1241,0201,027-4.91%15,80071億5531万+2.39%26.71.35
06/121,0721,0801,0101,080+1.98%10,60075億2457万+7.68%28.081.42
06/111,0461,0781,0461,059+0.38%5,60073億7826万+5.9%27.541.39
06/101,0501,0701,0221,055+5.08%12,60073億5039万+5.71%27.431.39
06/091,0061,0181,0041,004+0.1%2,80069億9506万+0.8%26.111.32
06/089901,0039891,003+1.31%60069億8810万+0.4%26.081.32
06/051,0241,024990990-1%3,20068億9752万-0.9%25.741.3
06/041,0001,0209801,000-0.2%4,90069億6720万-0.1%261.31
06/031,0301,0301,0021,002-0.79%20069億8113万-0.4%26.051.32
06/021,0151,0301,0101,010-0.2%2,60070億3687万0%26.261.33
06/011,0071,0149871,012+1%2,60070億5080万+0.4%26.311.33
05/299751,0039751,002+0.7%70069億8113万+0.3%26.051.32
05/281,0201,020978995-2.93%3,90069億3236万+0.3%25.871.31
05/271,0161,0321,0061,025+0.29%1,70071億4138万+4.17%26.651.35
05/261,0071,0301,0071,0220%3,30071億2047万+4.93%26.571.34
05/251,0501,0509901,022+1.49%8,10071億2047万+5.91%26.571.34
05/221,0291,0319901,007-1.08%5,60070億1597万+5.22%26.181.32
05/211,0331,0339831,018+1.29%3,80070億9260万+7.27%26.471.34
05/209441,0119441,005+6.46%6,50070億203万+7.26%26.131.32
05/19936944923944+4.19%1,50065億7703万+2.05%24.551.24
05/18900916900906+0.33%1,90063億1228万-0.88%23.561.19
05/15917942898903-1.42%3,70062億9138万-0.22%23.481.19
05/14956971916916-7.1%4,70063億8195万+2.46%23.821.2
05/131,0491,049977986-8.62%14,10068億6965万+11.79%25.641.3
05/121,0331,0791,0241,079+4.45%6,40075億1760万+24.17%28.061.42
05/111,0161,0471,0011,033+3.3%3,20071億9711万+21.1%26.861.36
05/089791,0129791,000-0.89%13,60069億6720万+19.19%261.31
05/079951,0799811,009+0.3%10,30070億2990万+22.3%26.241.33