株価チャート

2020/06/01~2020/10/26

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
10/262,3002,3262,2422,248-2.13%60,200394億7847万+4.27%6.631.37
10/232,3052,3082,2592,297-0.35%45,800403億3899万+7.09%6.781.4
10/222,3072,3442,2722,305+0.48%81,900404億7948万+8.22%6.81.41
10/212,2362,3142,2362,294+3.01%76,800402億8631万+8.62%6.771.4
10/202,2002,2482,1762,227+0.41%57,500391億968万+6.35%6.571.36
10/192,2132,2362,1802,218-0.36%68,000389億5162万+6.63%6.541.35
10/162,2332,2752,2022,226-1.07%58,600390億9212万+7.69%6.571.36
10/152,2942,3052,2222,250-1.83%68,300395億1360万+9.49%6.641.37
10/142,2852,2992,2522,292+0.97%63,500402億5118万+12.35%6.761.4
10/132,2532,2882,2362,270+0.75%54,100398億6483万+12.27%6.71.39
10/122,2532,2762,2362,253+1.81%86,000395億6628万+12.37%6.651.38
10/092,2002,2222,1782,213+1.33%56,700388億6382万+11.32%6.531.35
10/082,1612,1952,1522,184+2.3%71,900383億5453万+10.75%6.441.33
10/072,1212,1422,0922,135-0.74%64,900374億9401万+9.21%6.31.3
10/062,1502,1622,1202,151+0.47%67,600377億7500万+10.88%6.351.31
10/052,0612,1412,0612,141+4.95%77,800375億9938万+11.28%6.321.31
10/022,1722,1722,0122,040-2.44%95,000358億2566万+6.81%6.021.25
09/302,0922,1582,0812,091+0.43%110,100367億2130万+10.11%6.171.28
09/292,0382,0852,0312,082+2.16%54,200365億6325万+10.51%6.141.27
09/282,0332,0441,9882,038+2.26%63,200357億9054万+8.98%6.011.24
09/251,9651,9951,9571,993+1.42%48,600350億26万+7.32%5.881.22
09/242,0232,0261,9481,965-2.87%81,200345億854万+6.39%5.81.2
09/232,0452,0842,0172,023+0.05%104,300355億2711万+10.07%5.971.23
09/181,9412,0221,9412,022+4.55%72,500355億955万+10.61%5.971.23
09/172,0002,0051,9311,934-2.81%75,500339億6413万+6.32%5.711.18
09/161,9132,0181,9021,990+4.24%125,000349億4758万+9.64%5.871.21
09/151,8661,9091,8251,909+3.3%56,300335億2509万+5.47%5.631.17
09/141,8861,8871,8251,848-0.96%77,900324億5383万+2.33%5.451.13
09/111,8771,8771,8421,866-0.59%45,000327億6994万+3.49%5.511.14
09/101,8981,8981,8611,877-0.11%39,300329億6312万+4.28%5.541.15
09/091,8901,9011,8711,879-2.14%55,900329億9824万+4.62%5.541.15
09/081,9111,9251,8911,920+1.53%49,900337億1827万+7.14%5.671.17
09/071,8391,9151,8391,891+2.49%75,900332億898万+6.42%5.581.15
09/041,7861,8651,7781,845+0.33%69,500324億115万+4.95%5.441.13
09/031,8371,8521,8201,839+1.16%42,900322億9578万+5.51%5.431.12
09/021,8251,8561,7951,818+0.61%74,400319億2698万+5.15%5.361.11
09/011,7721,8221,7651,807+1.35%38,700317億3381万+5.24%5.331.1
08/311,7681,7941,7641,783+2.59%58,800313億1233万+4.45%5.261.09
08/281,7671,8301,7201,738-0.86%118,800305億2206万+2.36%5.131.06
08/271,7981,7981,7361,753-2.39%51,300307億8548万+3.67%5.171.07
08/261,7681,7991,7341,796+1.58%46,500315億4063万+6.71%5.31.1
08/251,7381,7801,7291,768+3.15%62,800310億4890万+5.62%5.221.08
08/241,7521,7521,6881,714-1.1%57,400301億58万+2.88%5.061.05
08/211,7241,7421,6951,733+1.05%72,900304億3425万+4.4%5.111.06
08/201,7471,8051,7131,715-1.94%103,500301億1814万+3.75%5.061.05
08/191,7401,7551,7291,749+0.29%33,300307億1523万+6.19%5.161.07
08/181,7801,7871,7381,744-0.97%62,400306億2743万+6.54%5.151.06
08/171,8001,8001,7521,761-2.17%56,200309億2597万+8.04%5.21.07
08/141,8331,8331,7801,800-1.85%75,700316億1088万+10.97%5.311.1
08/131,9081,9081,8111,834-1.82%94,600322億797万+13.63%5.411.12
08/121,8001,8701,7771,868+3.78%82,400328億506万+16.31%5.511.14
08/111,7601,8081,7431,800+1.35%98,000316億1088万+12.92%5.311.1
08/071,7711,7901,7541,776-0.56%71,500311億8940万+11.98%5.241.08
08/061,7721,8161,7601,786-0.28%109,600313億6501万+12.97%5.271.09
08/051,7771,8441,7631,791+0.67%161,600314億5282万+13.5%5.281.09
08/041,7381,8001,7121,779+15.67%310,900312億4208万+13.02%5.251.09
08/031,5061,6211,4881,538+8.62%144,500270億974万-2.16%4.540.94
07/311,4521,4601,4121,416-3.48%57,500248億6722万-10.21%4.180.86
07/301,4841,5071,4571,467-0.95%64,600257億6286万-7.62%4.330.9
07/291,5031,5281,4811,481-2.63%50,700260億872万-7.38%4.370.9
07/281,5551,5651,5131,521-2.56%45,700267億1119万-5.47%4.490.93
07/271,5601,5631,5381,561-0.45%46,600274億1365万-3.52%4.610.95
07/221,5511,5871,5511,568+0.58%36,800275億3658万-3.57%4.630.96
07/211,5761,5951,5531,559+0.26%39,300273億7853万-4.59%4.60.95
07/201,5921,5951,5301,555-0.64%39,100273億828万-5.36%4.590.95
07/171,5581,5801,5531,565+0.45%34,000274億8390万-5.04%4.620.96
07/161,5751,5781,5421,558-0.64%29,000273億6097万-5.86%4.60.95
07/151,5771,6001,5441,568+0.45%38,900275億3658万-5.71%4.630.96
07/141,5691,5771,5481,561-0.76%38,000274億1365万-6.81%4.610.95
07/131,5061,5831,5061,573+4.73%77,800276億2439万-6.76%4.640.96
07/101,5571,5571,5021,502-3.53%73,800263億7752万-11.65%4.430.92
07/091,5871,5871,5551,557-0.51%37,900273億4341万-9.16%4.590.95
07/081,5941,5961,5411,565-2.8%75,500274億8390万-9.22%4.620.96
07/071,6011,6231,5801,610-0.68%69,300282億7417万-7.15%4.750.98
07/061,5691,6211,5621,621+2.72%53,200284億6735万-6.95%4.780.99
07/031,6001,6221,5621,578-0.38%64,000277億1220万-9.88%4.660.96
07/021,6581,6631,5811,584-4.98%84,500278億1757万-10%4.670.97
07/011,7151,7251,6541,667-2.34%44,400292億7518万-5.77%4.921.02
06/301,7151,7451,6811,707+0.89%37,300299億7765万-3.78%5.041.04
06/291,7001,7071,6691,692-1.57%47,100297億1422万-4.84%4.991.03
06/261,6811,7221,6811,719+2.93%58,000301億8839万-3.43%5.071.05
06/251,6751,6801,6491,670-1.76%64,200293億2787万-6.18%4.931.02
06/241,7241,7241,6971,700-1.56%48,900298億5472万-4.6%5.021.04
06/231,7391,7571,7071,727-0.23%53,200303億2888万-3.25%5.11.05
06/221,7481,7511,7211,731-1.25%42,500303億9912万-3.13%5.111.06
06/191,7591,7761,7461,753-0.34%73,100307億8548万-2.01%5.171.07
06/181,7561,7751,7221,759-0.23%39,900308億9085万-1.57%5.191.07
06/171,7831,7831,7411,763-1.34%42,600309億6110万-1.29%5.21.08
06/161,7061,7991,7061,787+6.81%69,300313億8257万-0.11%5.271.09
06/151,7751,7751,6721,673-4.73%88,900293億8055万-6.48%4.941.02
06/121,6951,7691,6801,756+0.06%91,200308億3816万-1.57%5.181.07
06/111,8371,8591,7551,755-5.65%99,200308億2060万-0.9%5.181.07
06/101,8471,8801,8401,860-0.53%39,500326億6457万+5.86%5.491.14
06/091,9101,9111,8441,870-1.32%55,000328億4019万+7.59%5.521.14
06/081,8501,9351,8491,895+2.88%102,300332億7923万+10.11%5.591.16
06/051,8041,8571,7981,842+1.71%67,900323億4846万+8.35%5.441.12
06/041,8241,8301,7851,811+0.11%63,400318億405万+7.86%5.341.11
06/031,8361,8661,7901,809-0.77%58,800317億6893万+9.24%5.341.1
06/021,8171,8361,7941,823-0.49%49,600320億1479万+11.5%5.381.11
06/011,7971,8491,7901,832+1.5%64,000321億7285万+13.79%5.411.12