株価チャート

2020/05/12～2020/10/12

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
10/12418418412412-0.24%30022億9703万+0.98%11.760.62
10/08410418410413+0.98%2,00023億260万+0.98%11.790.62
10/07406414406409-1.92%1,80022億8030万+0.49%11.680.61
10/06407417407417+1.21%2,10023億2490万+2.71%11.910.63
10/05413414411412-0.96%1,30022億9703万+1.73%11.760.62
10/024164244144160%2,10023億1933万+2.72%11.880.62
09/304164254164160%5,60023億1933万+2.97%11.880.62
09/29411416411416+1.46%1,50023億1933万+3.23%11.880.62
09/28409412409410+0.49%2,10022億8588万+1.99%11.710.62
09/25407409400408+0.25%4,60022億7473万+1.75%11.650.61
09/24400408400407+1.75%80022億6915万+1.5%11.620.61
09/23406407398400-2.44%5,70022億3012万0%11.420.6
09/18411412410410+0.99%1,20022億8588万+2.76%11.710.62
09/17409409406406-0.73%1,20022億6357万+1.75%11.590.61
09/16410415406409+0.25%6,00022億8030万+2.76%11.680.61
09/15410410408408+0.25%40022億7473万+2.77%11.650.61
09/14407414407407+0.99%2,60022億6915万+2.78%11.620.61
09/11399405399403+0.75%80022億4685万+2.03%11.510.6
09/10412412400400-0.99%1,30022億3012万+1.52%11.420.6
09/09403404403404-0.25%20022億5242万+2.8%11.530.61
09/08411414403405+0.25%2,10022億5800万+3.32%11.560.61
09/07404409399404+1.25%2,60022億5242万+3.06%11.530.61
09/04392401392399+0.25%2,60022億2455万+2.31%11.390.6
09/03414414394398-4.56%7,20022億1897万+2.05%11.360.6
09/02411420402417-0.48%18,80023億2490万+7.2%11.910.63
09/01395445392419+8.27%139,00023億3605万+7.99%11.960.63
08/31383392383387+0.78%1,10021億5764万+0.26%11.050.58
08/28394394382384-1.29%3,40021億4092万-0.52%10.960.58
08/27388390388389-0.51%70021億6879万+0.78%11.110.58
08/26393393390391-0.51%1,40021億7995万+1.3%11.160.59
08/25394401393393-0.25%2,50021億9110万+1.81%11.220.59
08/243903943903940%60021億9667万+2.34%11.250.59
08/213933943923940%3,00021億9667万+2.34%11.250.59
08/20397397390394-0.25%2,90021億9667万+2.6%11.250.59
08/19383435383395+2.6%33,60022億225万+2.86%11.280.59
08/18388390382385-0.77%1,10021億4649万+0.52%10.990.58
08/17402402388388-1.52%4,20021億6322万+1.31%11.080.58
08/14386394383394+1.55%3,50021億9667万+2.87%11.250.59
08/13373388372388+1.84%2,30021億6322万+1.57%11.080.58
08/12385385381381-0.78%1,60021億2419万-0.26%10.880.57
08/113843843813840%30021億4092万+0.26%10.960.58
08/07384384384384+0.52%10021億4092万+0.26%10.960.58
08/05380382380382-0.26%2,10021億2977万-0.26%10.910.57
08/04379385379383+1.32%90021億3534万0%10.930.57
08/03377379376378-1.31%40021億747万-1.56%10.790.57
07/31383383383383+1.59%10021億3534万-0.52%10.930.57
07/29385385377377-2.08%1,00021億189万-2.08%10.760.57
07/28385385385385+1.05%10021億4649万-0.26%10.990.58
07/27378384378381+0.79%70021億2419万-1.55%10.880.57
07/22378381378378-0.79%2,70021億747万-2.58%10.790.57
07/21388388381381-2.06%40021億2419万-2.06%10.880.57
07/20383396378389+1.57%1,50021億6879万0%11.110.58
07/17383383383383-0.78%10021億3534万-1.79%10.930.57
07/163893893863860%2,40021億5207万-1.28%11.020.58
07/15386386386386+1.05%40021億5207万-1.28%11.020.58
07/13384388382382+0.26%1,10021億2977万-2.55%10.910.57
07/10380384380381+1.33%80021億2419万-3.05%10.880.57
07/09379379376376-0.79%2,60020億9632万-4.33%10.740.56
07/08390406379379-2.82%4,20021億1304万-3.81%10.820.57
07/07385392385390+0.52%70021億7437万-1.02%11.130.59
07/06385388383388+3.47%60021億6322万-1.52%11.080.58
07/03372378372375-1.06%3,40020億9074万-4.82%10.710.56
07/02387387379379-0.52%2,10021億1304万-4.05%10.820.57
07/01390390381381-3.05%90021億2419万-3.54%10.880.57
06/30386395386393+1.55%5,40021億9110万-0.51%30.160.62
06/29384387379387-0.26%3,20021億5764万-2.03%29.70.61
06/26394394376388-1.52%12,20021億6322万-1.77%29.770.61
06/25395398393394-1.01%3,10021億9667万-0.25%30.230.62
06/24396398396398-0.5%40022億1897万+1.02%30.540.63
06/234004023984000%2,30022億3012万+1.78%30.690.63
06/22394400385400+1.52%7,00022億3012万+2.04%30.690.63
06/19404404394394-1.75%1,30021億9667万+0.77%30.230.62
06/18399401399401+0.5%1,50022億3570万+2.56%30.770.63
06/17400400399399-1.24%70022億2455万+2.57%30.620.63
06/16400405395404+0.5%3,70022億5242万+3.86%310.64
06/15400409400402-0.5%3,90022億4127万+3.61%30.850.63
06/12391404391404+0.75%2,80022億5242万+4.12%310.64
06/11403403398401-0.99%2,10022億3570万+3.62%30.770.63
06/104044074034050%90022億5800万+4.65%31.080.64
06/09393410393405+2.53%4,90022億5800万+4.92%31.080.64
06/08393395392395+0.51%2,30022億225万+2.33%30.310.62
06/05394394387393+1.81%3,40021億9110万+2.08%30.160.62
06/043903903863860%1,70021億5207万+0.26%29.620.61
06/03387388386386-0.26%2,40021億5207万+0.26%29.620.61
06/023873873853870%1,30021億5764万+0.52%29.70.61
06/01394394386387-2.27%40021億5764万+0.52%29.70.61
05/29390396389396+1.54%3,70022億782万+2.86%30.390.62
05/28389392388390+0.78%2,50021億7437万+1.56%29.930.62
05/273903903873870%2,30021億5764万+0.78%29.70.61
05/26383388383387+1.31%3,00021億5764万+1.04%29.70.61
05/253813853813820%2,20021億2977万-0.26%29.310.6
05/22380382380382+1.6%30021億2977万-0.26%29.310.6
05/21378378375376-0.79%1,10020億9632万-1.57%28.850.59
05/20392392379379-1.3%5,30021億1304万-0.79%29.080.6
05/19376384376384+2.4%60021億4092万+0.52%29.470.61
05/18373376373375+0.54%3,20020億9074万-1.83%28.780.59
05/15374376373373+0.27%1,20020億7959万-2.1%28.620.59
05/14380380372372-1.33%1,30020億7401万-2.36%28.550.59
05/13390402377377-3.33%3,80021億189万-1.05%28.930.59
05/12394394390390-1.02%4,40021億7437万+2.36%29.930.62