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
20211/22, 株式併合 1.02→1
202011/1, 株式分割 1→1.081
2020
10/30720720662664-7.67%429,68334億1538万-25.15%21.792.2
10/29635734633719-7.64%939,54632億9556万-19.47%21.132.13
10/28792818766779-4.52%563,31132億9979万-13.3%21.152.13
10/27815850804815-2.82%400,35534億5596万-9.29%22.152.23
10/26879895839839-2.95%241,18635億5608万-6.66%22.792.3
10/23924924845865-4.98%321,93536億6420万-3.83%23.482.37
10/22935935910910-3.02%143,40038億5642万+1.22%24.712.49
10/21934973930938+0.81%217,58639億7656万+4.72%25.482.57
10/20930936914931+0.1%137,57939億4453万+3.53%25.282.55
10/19952952920930-1.4%114,29639億4052万+1.73%25.252.55
10/16937964927943+0.6%141,70639億9659万+1.51%25.612.58
10/15955955928937-1.59%155,46439億7256万-0.6%25.462.57
10/14943958922952+0.5%193,98640億3663万-0.26%25.872.61
10/13907957902948+3.3%260,02440億1661万-1.79%25.742.6
10/12933935903918-2.9%250,71138億8846万-5.99%24.922.51
10/09979992938945-3.01%305,42540億460万-4.46%25.662.59
10/089981,024953974-1.72%591,06041億2874万-2.68%26.462.67
10/071,0211,063986991-4.29%795,10042億82万-1.76%26.922.72
10/069251,0379111,036+15.73%1,516,75443億8904万+2.13%28.132.84
10/05888910888895+1.18%219,06837億9235万-12.19%24.32.45
10/02912922872884+1.08%488,93437億4830万-14.3%24.022.42
09/30858920850875+3.35%816,26637億825万-16.35%23.762.4
09/29826856825847+3.11%400,77835億8812万-20.2%22.992.32
09/28824824808821-0.11%122,12834億7999万-23.62%22.32.25
09/25822822801822+1.75%165,94134億8400万-24.58%22.332.25
09/24836838801808-3.5%239,07034億2393万-26.89%21.942.21
09/23822839816837+1.84%388,81935億4807万-25.12%22.742.29
09/18813833807822+1.16%297,70034億8400万-27.06%22.332.25
09/17827834792813-2.38%577,72534億4395万-28.53%22.072.23
09/16847854825832-2.97%560,58135億2805万-27.42%22.612.28
09/15843873838858+1.79%919,97936億3617万-25.72%23.32.35
09/14829865810843-16.79%3,115,42135億7210万-27.46%22.892.31
09/111,0131,0131,0131,013-21.87%14,28742億9293万-13.57%27.512.77
09/101,3451,3501,2681,296-2%856,37654億9431万+10.43%35.213.55
09/091,2481,3281,2471,323+3.63%587,03856億644万+13.45%35.933.62
09/081,2751,2951,2251,277+2.43%489,67554億1021万+10.34%34.673.5
09/071,2261,2771,2051,246+4.02%452,00052億8206万+8.66%33.853.41
09/041,1771,2131,1721,198-2.24%346,17050億7783万+5.38%32.543.28
09/031,2451,2551,2111,226-1.97%258,22551億9396万+8.36%33.293.36
09/021,2331,2811,2191,250+2%434,43252億9808万+11.12%33.953.42
09/011,1831,2261,1661,226+3.1%250,81751億9396万+9.62%33.293.36
08/311,1531,1991,1441,189+6.7%287,43450億3778万+6.8%32.283.26
08/281,1621,1971,0791,114-4.22%549,78647億2142万+0.37%30.263.05
08/271,2141,2151,1581,163-4.94%269,54949億2966万+4.79%31.593.19
08/261,2241,2441,1861,224-0.38%287,32851億8595万+10.64%33.233.35
08/251,2701,2701,2111,228-1.81%295,90052億598万+11.47%33.363.36
08/241,2171,2781,2001,251+4.17%515,39253億209万+13.84%33.983.43
08/211,2191,2191,1681,201+1.6%288,70450億8984万+9.58%32.623.29
08/201,1951,2101,1581,182-2.65%317,59650億975万+7.76%32.13.24
08/191,1241,2481,1121,214+8.99%767,16151億4591万+10.58%32.983.33
08/181,0561,1191,0521,114+4.52%291,56147億2142万+1.55%30.263.05
08/171,0721,0841,0511,066-1.83%122,23445億1718万-3.19%28.952.92
08/141,0631,1061,0541,086+2.22%178,64146億128万-2.19%29.492.97
08/131,0491,0681,0191,062+2.55%158,21645億117万-4.92%28.852.91
08/121,0291,0381,0001,036+0.55%122,76343億8904万-7.78%28.132.84
08/111,0601,0651,0191,030-4.05%227,42843億6501万-8.69%27.972.82
08/071,0951,0951,0511,073-1.22%161,39145億4922万-5.34%29.152.94
08/061,1041,1191,0771,087-0.17%161,70846億529万-4.51%29.512.98
08/051,0991,1061,0571,089-0.17%131,97046億1329万-4.68%29.562.98
08/041,0491,1011,0491,090+5.77%155,99346億2130万-4.77%29.622.99
08/031,0171,0471,0041,031+3.51%189,85943億6901万-10.28%282.82
07/311,0411,041959996-6.06%351,56742億2084万-13.92%27.052.73
07/301,0641,0801,0531,060-0.71%109,64044億9316万-9%28.792.9
07/291,1011,1091,0551,068-1.4%128,16045億2519万-8.89%292.92
07/281,1071,1321,0771,083-0.69%202,77045億8927万-8.23%29.412.97
07/271,0941,1201,0871,090-1.11%109,95746億2130万-8.21%29.622.99
07/221,1011,1221,0791,103-2.34%163,93146億7336万-7.65%29.953.02
07/211,0951,1491,0881,129+5.85%246,79547億8549万-5.82%30.673.09
07/201,1041,1041,0411,067-3.34%286,69345億2119万-11.47%28.972.92
07/171,1541,1661,0731,104-4.96%407,86846億7737万-8.79%29.973.02
07/161,1761,1881,1551,161-2.23%170,38649億2165万-4.58%31.543.18
07/151,2041,2201,1811,188-1.57%127,20850億3378万-2.64%32.263.25
07/141,2191,2421,1901,207-0.39%216,84551億1387万-1.42%32.773.31
07/131,1951,2151,1531,211+2.15%207,32151億3389万-1.27%32.93.32
07/101,2041,2381,1721,186-3.01%194,83350億2577万-3.59%32.213.25
07/091,2901,2931,2131,223-4.43%308,91751億8195万-0.43%33.213.35
07/081,2661,3081,2421,279-0.29%376,64954億2222万+4.44%34.753.5
07/071,2281,2831,1821,283+6.85%663,44854億3824万+5.27%34.853.51
07/061,1501,2291,1501,201+3.76%294,31350億8984万-1.07%32.623.29
07/031,1721,1851,1441,158-2%182,34549億563万-4.18%31.443.17
07/021,1931,2041,1381,181+0.4%352,09650億575万-1.57%32.083.24
07/011,1831,2441,1721,176-0.4%318,44249億8572万-1.14%31.953.22
06/301,1981,1981,1431,181+2.04%260,55350億575万+0.01%32.083.24
06/291,1731,2171,1581,158-2.78%235,26049億563万-1.07%31.443.17
06/261,2281,2351,1851,191-3.3%304,57850億4579万+2.46%32.343.26
06/251,1831,2331,1731,231+1.96%383,52852億1799万+6.88%33.443.37
06/241,2291,2491,1981,208-1.99%455,91551億1787万+5.84%32.83.31
06/231,2881,3011,2191,232-3.19%726,94652億2199万+8.94%33.473.38
06/221,2771,2901,2561,273+0.37%381,30553億9419万+13.95%34.573.49
06/191,2741,3111,2241,268+2.21%804,30753億7417万+15.28%34.443.47
06/181,2281,2501,1931,241-0.53%511,68852億5803万+14.56%33.73.4
06/171,2781,2921,2291,247-2.44%601,96052億8607万+17.01%33.883.42
06/161,2621,3111,2201,278+7.98%884,10354億1822万+21.53%34.723.5
06/151,3211,3501,1701,184-7.39%1,698,46450億1776万+13.95%32.163.24
06/121,1351,2901,1201,278+3.52%1,551,14954億1822万+24%34.723.5
06/111,4341,5211,1691,235-4.46%4,979,50852億3401万+20.84%33.543.38
06/101,3121,3601,2871,293+0.51%1,224,66454億7829万+27.23%35.113.54
06/091,2711,3051,2321,286+0.67%733,19054億5026万+28.35%34.933.52
06/081,1711,2851,1481,278+13.23%1,109,41554億1421万+29.17%34.73.5
06/051,1681,1681,1081,128-3.4%489,67547億8149万+14.89%30.643.09