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
10/05138143138141+1.44%108,30050億4702万+4.44%-1.4
10/02146147137139-7.33%502,80049億7543万+2.96%-1.38
09/30162172146150+17.19%4,815,10053億6917万+10.29%-1.06
09/29127128126128+1.59%29,50045億8169万-5.19%-0.91
09/28128128125126-1.56%88,40045億1010万-7.35%-0.89
09/251291301251280%64,30045億8169万-6.57%-0.91
09/24132132125128-3.03%160,30045億8169万-7.25%-0.91
09/23133133131132-2.22%74,30047億2487万-5.04%-0.93
09/18134137134135+0.75%55,40048億3225万-3.57%-0.96
09/17136137134134-1.47%58,70047億9646万-3.6%-0.95
09/161371371361360%29,90048億6804万-1.45%-0.96
09/15136136134136-0.73%25,90048億6804万-0.73%-0.96
09/14136138136137+2.24%52,50049億384万+0.74%-0.97
09/11136137134134-2.19%63,90047億9646万-0.74%-0.95
09/10135137135137+1.48%36,00049億384万+2.24%-0.97
09/09137144133135-2.17%254,10048億3225万+1.5%-0.96
09/08136138134138+2.22%106,10049億3963万+3.76%-0.98
09/07137141135135+0.75%182,50048億3225万+2.27%-0.96
09/04133137133134-2.19%115,10047億9646万+3.08%-0.95
09/03139140136137+0.74%59,90049億384万+5.38%-0.97
09/02138140135136-0.73%86,60048億6804万+6.25%-0.96
09/01132137132137+2.24%76,10049億384万+7.87%-0.97
08/31131137130134+4.69%152,50047億9646万+5.51%-0.95
08/28143145128128-10.49%673,40045億8169万+1.59%-0.91
08/27143147143143-0.69%166,80051億1861万+13.49%-1.01
08/26148153142144-2.7%321,60051億5440万+15.2%-1.02
08/25146150143148+0.68%262,80052億9758万+18.4%-1.05
08/24143147140147+0.68%296,20052億6178万+19.51%-1.04
08/21148153143146-3.95%713,40052億2599万+19.67%-1.03
08/20161162150152-3.18%851,50054億4076万+25.62%-1.08
08/19151160141157+3.97%2,007,40056億1973万+30.83%-1.11
08/18167178144151+9.42%6,224,00054億496万+27.97%-1.07
08/17137164135138+17.95%9,421,50049億3963万+17.95%-0.98
08/14113119113117+2.63%81,30041億8795万0%-0.83
08/131141151131140%50,60040億8057万-2.56%-0.81
08/12114114113114+0.88%19,50040億8057万-2.56%-0.81
08/111161161121130%89,70040億4477万-3.42%-0.8
08/07113120112113+0.89%166,10040億4477万-2.59%-0.8
08/061141171121120%28,30040億898万-3.45%-0.79
08/05117117112112-1.75%53,10040億898万-3.45%-0.79
08/04112122112114+0.88%255,50040億8057万-0.87%-0.81
08/03108113108113+5.61%34,70040億4477万-2.59%-0.8
07/31111128104107-3.6%684,30038億3000万-7.76%-0.76
07/30110111109111+0.91%15,60039億7318万-5.13%-0.79
07/29113114110110-0.9%54,40039億3739万-6.78%-0.78
07/28120120110111-6.72%66,10039億7318万-5.93%-0.79
07/27119122119119-4.03%101,40042億5954万0%-0.84
07/22122125122124+1.64%35,10044億3851万+4.2%-0.88
07/21124127122122-1.61%51,40043億6692万+1.67%-0.86
07/20126129123124-0.8%127,50044億3851万+3.33%-0.88
07/17119128119125+5.04%173,30044億7430万+4.17%-0.89
07/16123123119119-0.83%85,90042億5954万-0.83%-0.84
07/15118121117120+1.69%65,40042億9533万0%-0.85
07/14121121118118-3.28%38,30042億2374万-2.48%-0.84
07/13117122117122+6.09%51,60043億6692万-0.81%-0.86
07/10124124115115-7.26%109,10041億1636万-6.5%-0.81
07/09135135121124-6.06%279,20044億3851万0%-0.88
07/08127137123132+2.33%435,30047億2487万+7.32%-0.93
07/07112141112129+14.16%1,814,60046億1748万+5.74%-0.91
07/06106114104113+8.65%333,20040億4477万-7.38%-0.8
07/039910599104+6.12%167,50037億2262万-14.75%-0.74
07/021021039898-2%165,50035億785万-19.67%-0.69
07/01104107100100-1.96%263,80035億7944万-18.03%-0.71
06/30113113100102-8.11%357,50036億5103万-16.39%-0.72
06/29119119104111-7.5%343,30039億7318万-9.02%-0.79
06/26123125120120-2.44%176,80042億9533万-0.83%-0.85
06/25125128123123-1.6%89,80044億272万+2.5%-0.87
06/24128129125125-2.34%82,60044億7430万+5.93%-0.89
06/231281321271280%171,30045億8169万+9.4%-0.91
06/22130137125128-0.78%367,50045億8169万+11.3%-0.91
06/191301331261290%211,80046億1748万+14.16%-0.91
06/18137139127129-3.01%381,40046億1748万+16.22%-0.91
06/17122134120133+9.92%299,00047億6066万+20.91%-0.94
06/16119129118121-2.42%267,90043億3113万+12.04%-0.86
06/15124133123124-1.59%260,10044億3851万+16.98%-0.88
06/12120134117126-5.26%582,90045億1010万+20%-0.89
06/11145149127133-10.74%771,50047億6066万+29.13%-0.94
06/10143152141149+1.36%648,90053億3337万+47.52%-1.06
06/09155155138147+5%1,160,70052億6178万+48.48%-1.04
06/08124157121140+10.24%3,559,60050億1122万+45.83%-0.99
06/05105134105127+19.81%1,645,80045億4589万+35.11%-0.9
06/04112115106106-7.02%312,50037億9421万+15.22%-0.75
06/03123124108114-6.56%667,30040億8057万+25.27%-0.81
06/02108122105122+16.19%723,70043億6692万+37.08%-0.86
06/01103110102105+0.96%258,20037億5842万+20.69%-0.74
05/2910310499104+2.97%216,80037億2262万+20.93%-0.74
05/2810210397101+1%203,60036億1524万+18.82%-0.72
05/279410394100+7.53%479,40035億7944万+17.65%-0.71
05/2694959293+1.09%142,10033億2888万+10.71%-0.66
05/25991089292-6.12%800,90032億9309万+10.84%-0.65
05/2287988698+15.29%769,40035億785万+18.07%-0.69
05/2186898585+1.19%131,50030億4253万+3.66%-0.6
05/20848584840%19,80030億673万+3.7%-0.59
05/1987888284-1.18%207,10030億673万+3.7%-0.59
05/18858684850%27,80030億4253万+4.94%-0.6
05/1587888385+1.19%85,50030億4253万+6.25%-0.6
05/1488898484-4.55%118,70030億673万+6.33%-0.59
05/1385908588+3.53%108,00031億4991万+11.39%-0.62
05/12868885850%81,50030億4253万+8.97%-0.6
05/1187878485-1.16%135,10030億4253万+10.39%-0.6