株価チャート

2020/05/27～2020/10/21

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
10/211731731701720%15,30014億7445万-4.44%33.671.54
10/20173174170172-0.58%12,90014億7445万-4.44%33.671.54
10/19171174170173+1.17%13,70014億8302万-3.89%33.861.55
10/16174174170171-2.29%48,70014億6588万-4.47%33.471.53
10/15175177174175-0.57%13,30015億17万-2.78%34.251.56
10/14177178173176-0.56%28,50015億874万-2.22%34.451.57
10/13180182173177-2.75%94,00015億1731万-1.67%34.651.58
10/121821831791820%26,60015億6017万+1.11%35.621.63
10/091821831811820%14,40015億6017万+1.11%35.621.63
10/08185185181182-1.09%30,70015億6017万+1.11%35.621.63
10/07185188181184-0.54%32,60015億7732万+2.79%36.021.64
10/06187187182185+1.09%33,90015億8589万+3.35%36.211.65
10/05184186182183-0.54%14,80015億6874万+2.23%35.821.63
10/021841881781840%87,40015億7732万+2.79%36.021.64
09/301831851821840%10,00015億7732万+3.37%36.021.64
09/29180184178184+1.1%56,60015億7732万+3.37%36.021.64
09/28184185180182+1.11%29,20015億6017万+2.25%35.621.63
09/25179183179180+1.12%31,60015億4303万+1.69%35.231.61
09/24181181178178-1.66%31,80015億2588万+0.56%34.841.59
09/231791871781810%96,10015億5160万+2.26%35.431.62
09/181811811791810%20,60015億5160万+2.26%35.431.62
09/17182183178181-1.09%52,70015億5160万+2.26%35.431.62
09/161821871821830%187,90015億6874万+3.39%35.821.63
09/15178183178183+3.39%76,00015億6874万+3.98%35.821.63
09/14173177171177+2.91%26,90015億1731万+0.57%34.651.58
09/11170173169172+1.18%11,00014億7445万-2.27%33.671.54
09/101741741701700%25,00014億5730万-3.41%33.281.52
09/09173175170170-2.86%42,00014億5730万-3.41%33.281.52
09/08174176173175+1.16%14,80015億17万-0.57%34.251.56
09/07176177173173-2.26%33,80014億8302万-1.7%33.861.55
09/04176180176177-2.21%20,00015億1731万+0.57%34.651.58
09/03178181178181+1.12%27,10015億5160万+2.84%35.431.62
09/021801811771790%8,40015億3445万+2.29%35.041.6
09/011811821751790%22,70015億3445万+2.29%35.041.6
08/31175179175179+1.7%16,90015億3445万+2.29%35.041.6
08/28180180174176-2.22%51,40015億874万0%34.451.57
08/27180180177180+1.12%18,30015億4303万+2.27%35.231.61
08/26176187175178+1.14%98,60015億2588万+1.14%34.841.59
08/251761781751760%17,90015億874万0%34.451.57
08/241771771741760%15,20015億874万-0.56%34.451.57
08/21174176173176+1.15%11,80015億874万-1.12%34.451.57
08/20172176172174-1.14%38,70014億9159万-2.25%34.061.55
08/19177177174176+0.57%24,50015億874万-1.68%34.451.57
08/18175178173175-1.13%30,50015億17万-2.23%34.251.56
08/17175180174177-0.56%25,30015億1731万-1.67%34.651.58
08/141791801761780%34,00015億2588万-1.11%34.841.59
08/13179179173178+1.14%23,80015億2588万-1.66%34.841.59
08/12172177172176+0.57%40,60015億874万-2.76%34.451.57
08/11173176172175+1.16%40,90015億17万-3.85%34.251.56
08/07175175171173-1.14%18,10014億8302万-4.95%33.861.55
08/06174175170175+2.34%25,90015億17万-4.37%34.251.56
08/05172173168171+0.59%13,20014億6588万-7.07%33.471.53
08/04168172165170+1.19%27,20014億5730万-8.11%33.281.52
08/03166169151168-0.59%53,90014億4016万-9.68%32.881.5
07/31176176165169-3.43%32,40014億4873万-10.11%33.081.51
07/30173175166175+0.57%27,30015億17万-6.91%34.251.56
07/29176178172174-2.25%47,60014億9159万-7.94%34.061.55
07/28183184178178-2.73%27,30015億2588万-6.32%34.841.59
07/27184184182183-0.54%14,30015億6874万-3.68%35.821.63
07/22188188183184-1.6%23,00015億7732万-3.16%36.021.64
07/21182187182187+1.63%24,40016億303万-1.58%36.61.67
07/201841851801840%21,70015億7732万-2.65%36.021.64
07/17192192180184-3.16%82,40015億7732万-2.65%36.021.64
07/16188191188190+1.06%24,70016億2875万+1.06%37.191.7
07/15187189187188+0.53%9,90016億1161万0%36.81.68
07/14192192185187-1.58%26,40016億303万-0.53%36.61.67
07/13191192187190+3.26%29,30016億2875万+1.06%37.191.7
07/10192193182184-5.15%40,10015億7732万-2.13%36.021.64
07/09190196188194+2.11%59,50016億6304万+3.19%37.971.73
07/08189192188190+0.53%37,50016億2875万+1.6%37.191.7
07/07194196188189-2.07%77,40016億2018万+1.07%371.69
07/06192194186193+3.21%58,40016億5447万+3.21%37.781.72
07/03185193183187-1.58%75,30016億303万0%36.61.67
07/02198198186190-4.04%99,20016億2875万+2.15%37.191.7
07/01202202193198-0.5%66,80016億9733万+6.45%38.761.77
06/30198204196199+3.11%100,90017億590万+6.99%38.951.78
06/29193198191193-3.5%73,70016億5447万+4.32%37.781.72
06/26201218198200+1.01%1,047,50017億1448万+8.11%39.151.79
06/25189198188198+3.66%197,70016億9733万+7.61%38.761.77
06/24195196183191-0.52%101,00016億3732万+4.37%37.391.71
06/23188192185192+3.23%151,80016億4590万+5.49%37.581.71
06/22182186182186+1.64%37,10015億9446万+2.76%36.411.66
06/19179183179183+1.1%17,40015億6874万+1.1%35.821.63
06/18184184177181+0.56%24,20015億5160万+0.56%35.431.62
06/17179180176180+1.69%31,90015億4303万+0.56%35.231.61
06/16176178174177+2.91%54,40015億1731万-1.12%34.651.58
06/15176178171172-3.91%65,40014億7445万-3.91%33.671.54
06/12163179160179-1.65%138,90015億3445万0%35.041.6
06/11186190181182-2.15%100,00015億6017万+2.25%35.621.63
06/10184189184186+1.09%74,50015億9446万+5.08%36.411.66
06/09185187182184-1.6%62,80015億7732万+4.55%36.021.64
06/08184187183187+2.19%101,40016億303万+6.86%36.61.67
06/051832051761830%618,60015億6874万+5.17%35.821.63
06/04186189182183-1.08%72,40015億6874万+5.78%35.821.63
06/031851881851850%39,00015億8589万+7.56%36.211.65
06/02183187183185+1.65%87,80015億8589万+8.82%36.211.65
06/011831861821820%44,10015億6017万+7.69%35.621.63
05/29185187182182-0.55%38,90015億6017万+8.33%35.621.63
05/28187187181183-1.61%72,10015億6874万+9.58%35.821.63
05/271871881831860%64,80015億9446万+12.73%36.411.66