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
20215/1, 株式併合 10→1
2020
10/30190200190190-5%2,596,230120億6634万-5.94%-1.31
10/29190200190200+5.26%2,075,490127億141万-1.48%-1.37
10/28200210190190-5%2,120,690120億6634万-6.4%-1.31
10/272002101902000%2,476,580127億141万-1.96%-1.37
10/262002101902000%2,408,330127億141万-1.96%-1.37
10/232002001902000%2,242,200127億141万-2.44%-1.37
10/222002101902000%2,477,950127億141万-2.44%-1.37
10/22株式併合 1.05→1
10/21190200190200+5.26%1,614,940127億141万-2.44%-1.37
10/20200200190190-9.47%1,680,000130億6812万-7.32%-1.41
10/191992101992100%1,705,956144億3433万+2.37%-1.56
10/162102201992100%2,562,636144億3433万+2.87%-1.56
10/152102202102100%1,779,775144億3433万+2.87%-1.56
10/142102202102100%1,745,486144億3433万+2.87%-1.56
10/132102202102100%1,585,115144億3433万+2.87%-1.56
10/12210220210210-4.76%1,771,436144億3433万+2.87%-1.56
10/092312312102200%2,531,949151億5605万+8.02%-1.64
10/08210231210220+5%3,484,006151億5605万+8.55%-1.64
10/07199210189210+5.26%2,512,804144億3433万+3.38%-1.56
10/06199199189199+5.56%817,626137億1262万-1.79%-1.48
10/051891991891890%651,356129億9090万-7.41%-1.41
10/02189199189189-5.26%385,117129億9090万-7.86%-1.41
09/301991991891990%155,806137億1262万-3.69%-1.48
09/291891991891990%362,578137億1262万-4.15%-1.48
09/281992101891990%651,576137億1262万-4.61%-1.48
09/25199210199199-5%336,590137億1262万-5.96%-1.48
09/242102101992100%307,133144億3433万-1.47%-1.56
09/232102101992100%236,430144億3433万-2.39%-1.56
09/18199210199210+5.26%785,005144億3433万-3.29%-1.56
09/17210210199199-5%334,322137億1262万-8.96%-1.48
09/162102101992100%203,47598億1534万-5.04%-1.06
09/15210210199210+5.26%201,82698億1534万-5.89%-1.06
09/14199220189199-5%1,234,47893億2458万-11.78%-1.01
09/11199220199210+11.11%1,291,10598億1534万-8.75%-1.06
09/101991991781890%1,382,25088億3381万-18.59%-0.96
09/09189199189189-5.26%316,93988億3381万-19.97%-0.96
09/081992101891990%623,74893億2458万-16.23%-1.01
09/07199199189199-5%883,09793億2458万-17.27%-1.01
09/041992101892100%985,69798億1534万-13.28%-1.06
09/031992101992100%231,67498億1534万-13.99%-1.06
09/022102201992100%1,038,32298億1534万-14.34%-1.06
09/012102101992100%295,90798億1534万-14.69%-1.06
08/312102201992100%1,165,60598億1534万-15.03%-1.06
08/28220220210210-4.76%520,78698億1534万-15.72%-1.06
08/272202312202200%409,971103億611万-11.86%-1.12
08/26220231210220-4.55%962,492103億611万-12.21%-1.12
08/252202312102310%1,605,176107億9688万-8.39%-1.17
08/24231241220231-4.35%860,359107億9688万-8.75%-1.17
08/21241252231241-4.17%933,159112億8765万-4.98%-1.22
08/20241262231252+4.35%693,365117億7841万-1.63%-1.27
08/19252262241241-4.17%885,289112億8765万-5.73%-1.22
08/182522522312520%1,019,043117億7841万-2.39%-1.27
08/17262262241252-4%510,236117億7841万-2.77%-1.27
08/142622732522620%1,119,565122億6918万+0.9%-1.33
08/132622732522620%1,101,115122億6918万+0.9%-1.33
08/12273283262262-7.41%1,322,936122億6918万+0.9%-1.33
08/12株式分割 1→1.36
08/11304304273283-3.57%1,025,809132億5072万+8.55%-1.43
08/07273346262294+12%3,873,640137億4148万+13%-1.49
08/06278285247262-8.11%3,117,954122億6918万+0.9%-1.33
08/05262293255285+15.63%4,126,900133億5176万+9.38%-1.44
08/04255262247247-3.03%1,005,279115億4747万-4.67%-1.25
08/03247262239255+3.13%1,002,155119億832万-1.31%-1.29
07/31239247224247+3.23%2,167,007115億4747万-3.93%-1.25
07/302392472392390%314,792111億8661万-6.93%-1.21
07/292392472392390%387,645111億8661万-6.93%-1.21
07/28247262239239-3.13%1,137,893111億8661万-7.29%-1.21
07/27239255239247+3.23%994,353115億4747万-5.04%-1.25
07/222472552392390%1,029,839111億8661万-8.01%-1.21
07/212392552392390%815,014111億8661万-8.36%-1.21
07/20239247239239-3.13%231,674111億8661万-8.71%-1.21
07/17262262239247-5.88%1,530,035115億4747万-6.48%-1.25
07/16270270262262-2.86%418,154122億6918万-2.48%-1.33
07/152782852702700%606,462126億3004万-1.08%-1.37
07/142622852622700%673,249126億3004万-2.51%-1.37
07/13278278262270-2.78%511,096126億3004万-4.24%-1.37
07/10285293278278-2.7%545,481129億9090万-2.88%-1.41
07/09293301278285+2.78%828,739133億5176万-0.18%-1.44
07/08262309262278+5.88%2,524,803129億9090万-2.54%-1.41
07/07270278255262-2.86%1,219,780122億6918万-7.3%-1.33
07/062702852622700%863,021126億3004万-4.58%-1.37
07/03270293255270+2.94%2,261,724126億3004万-3.9%-1.37
07/02285285255262-8.11%2,515,950122億6918万-5.98%-1.33
07/01309339278285-7.5%4,900,504133億5176万+3.06%-1.44
06/30231332231309+33.33%10,701,564144億3433万+12.64%-1.56
06/29224239224231+3.45%1,398,639108億2575万-14.27%-1.17
06/26231239224224-3.33%976,493104億6489万-16.82%-1.13
06/252242392162310%1,728,102108億2575万-13.63%-1.17
06/24247255231231-9.09%1,760,854108億2575万-13.31%-1.17
06/23262270247255-2.94%1,588,100119億832万-3.92%-1.29
06/22262270255262-2.86%1,212,885122億6918万-0.25%-1.33
06/192933162622700%5,729,775126億3004万+3.86%-1.37
06/18247301239270+9.38%5,645,413126億3004万+5.08%-1.37
06/17270278247247-11.11%1,536,451115億4747万-3.18%-1.25
06/16293309255278-2.7%4,843,684129億9090万+9.79%-1.41
06/15332339278285-22.92%4,263,922133億5176万+14.19%-1.44
06/12301378301370+6.67%4,120,096173億2120万+49.94%-1.87
06/11363378324347-8.16%3,299,107162億3863万+44.67%-1.76
06/10424432363378-7.55%5,896,775176億8206万+61.57%-1.91
06/09448455363409+10.42%14,209,664191億2549万+80.14%-2.07
06/08301486301370+37.14%29,107,676173億2120万+69.88%-1.87
06/05247270239270+9.38%1,822,120126億3004万+27.98%-1.37