株価チャート

2020/04/28～2020/09/25

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
09/251,7521,7611,7151,722-1.66%29,300107億4528万-0.12%19.261.8
09/241,7651,7691,7511,751-1.07%12,800109億2624万+1.74%19.581.83
09/231,7691,7781,7671,770-0.11%24,700110億4480万+3.15%19.81.85
09/181,7691,7721,7641,772+0.4%4,700110億5728万+3.57%19.821.85
09/171,7591,7651,7561,765+0.34%3,000110億1360万+3.46%19.741.84
09/161,7691,7691,7571,759-0.57%5,100109億7616万+3.41%19.671.84
09/151,7691,7691,7511,7690%4,400110億3856万+4.24%19.781.85
09/141,7871,7881,7501,769-0.45%10,400110億3856万+4.55%19.781.85
09/111,7591,7771,7521,777+1.54%7,200110億8848万+5.21%19.871.85
09/101,7501,7501,7451,750+0.29%3,900109億2000万+3.86%19.571.83
09/091,7421,7451,7351,745-0.11%3,900108億8880万+3.68%19.521.82
09/081,7251,7491,7251,747+1.33%9,600109億128万+3.93%19.541.82
09/071,7011,7241,7011,724+0.82%8,300107億5776万+2.68%19.281.8
09/041,7081,7101,7001,7100%1,700106億7040万+1.97%19.131.78
09/031,7101,7141,6891,7100%3,400106億7040万+2.03%19.131.78
09/021,7191,7191,7011,710-0.12%3,700106億7040万+2.03%19.131.78
09/011,7141,7141,7061,712+0.77%2,100106億8288万+2.21%19.151.79
08/311,7191,7191,6991,699-0.06%5,400106億176万+1.43%191.77
08/281,7081,7131,6881,700+0.06%7,200106億800万+1.55%19.011.77
08/271,6971,7051,6881,699+0.41%3,500106億176万+1.49%191.77
08/261,6731,6921,6731,692+1.14%2,200105億5808万+1.14%18.921.77
08/251,6661,6751,6661,673+0.54%3,100104億3952万+0.06%18.711.75
08/241,6571,6641,6561,664+0.54%1,900103億8336万-0.42%18.611.74
08/211,6481,6591,6481,655+0.42%1,300103億2720万-0.96%18.511.73
08/201,6501,6651,6481,648+0.18%2,000102億8352万-1.32%18.431.72
08/191,6301,6451,6301,645+0.43%3,300102億6480万-1.38%18.41.72
08/181,6361,6381,6331,6380%700102億2112万-1.68%18.321.71
08/171,6431,6451,6371,638-0.43%3,400102億2112万-1.62%18.321.71
08/141,6581,6581,6361,645-0.24%5,000102億6480万-1.14%18.41.72
08/131,6591,6591,6401,649-0.36%6,400102億8976万-0.72%18.441.72
08/121,6411,6551,6401,655-0.18%5,300103億2720万-0.12%18.511.73
08/111,6401,6591,6331,658-0.72%5,000103億4592万+0.36%18.541.73
08/071,6821,6821,6401,670-0.77%5,600104億2080万+1.27%18.681.74
08/061,6941,6951,6761,683-0.88%3,400105億192万+2.25%18.821.76
08/051,6971,6981,6901,698+0.12%2,100105億9552万+3.35%18.991.77
08/041,6951,6981,6951,696+0.06%1,400105億8304万+3.48%18.971.77
08/031,6971,6971,6851,695+0.59%2,000105億7680万+3.73%18.961.77
07/311,6961,6961,6741,685-0.47%3,100105億1440万+3.44%18.851.76
07/301,6941,6951,6791,693-0.06%4,400105億6432万+4.18%18.931.77
07/291,6871,6951,6851,694+0.06%1,400105億7056万+4.57%18.951.77
07/281,7031,7031,6931,693-0.59%2,800105億6432万+4.83%18.931.77
07/271,6861,7031,6801,703+1.01%5,900106億2672万+5.84%19.051.78
07/221,6801,6921,6801,686-0.35%2,100105億2064万+5.18%18.861.76
07/211,6731,6921,6731,692+1.2%2,600105億5808万+5.95%18.921.77
07/201,6631,6721,6631,672+0.48%2,400104億3328万+5.09%18.71.74
07/171,6671,6671,6511,664-0.24%3,100103億8336万+4.92%18.611.74
07/161,6551,6681,6481,668+1.03%4,500104億832万+5.5%18.661.74
07/151,6381,6511,6361,651+1.48%5,700103億224万+4.76%18.471.72
07/141,6161,6271,6151,627+1.18%2,600101億5248万+3.5%18.21.7
07/131,5911,6081,5911,608+1.13%3,500100億3392万+2.49%17.981.68
07/101,6341,6681,5901,590-1.49%10,00099億2160万+1.53%17.781.66
07/091,6091,6141,5971,614+0.88%10,500100億7136万+3.2%18.051.68
07/081,5851,6071,5851,600+0.95%4,90099億8400万+2.43%17.891.67
07/071,5651,5851,5531,585+2.52%3,40098億9040万+1.6%17.731.65
07/061,5401,5511,5351,546+0.39%3,10096億4704万-0.77%17.291.61
07/031,5721,5721,5291,540-2.59%4,50096億960万-1.16%17.221.61
07/021,5851,5971,5811,581-0.82%2,20098億6544万+1.48%17.681.65
07/011,6071,6071,5931,594-0.81%2,70099億4656万+2.31%17.831.66
06/301,5901,6081,5901,607+1.32%3,500100億2768万+3.34%17.971.68
06/291,5841,5861,5791,586+0.44%3,00098億9664万+2.32%17.741.65
06/261,5851,5851,5791,579+0.19%1,80098億5296万+2.07%17.661.65
06/251,5761,5791,5761,576+0.19%2,40098億3424万+2.2%17.631.64
06/241,5731,5731,5641,573+0.13%1,70098億1552万+2.34%17.591.64
06/231,5651,5711,5621,571+0.58%1,60098億304万+2.48%17.571.64
06/221,5551,5641,5551,562+0.58%1,50097億4688万+2.23%17.471.63
06/191,5461,5531,5461,553+0.45%1,00096億9072万+1.9%17.371.62
06/181,5461,5461,5461,546-0.06%70096億4704万+1.64%17.291.61
06/171,5491,5551,5441,547+0.32%1,10096億5328万+1.98%17.31.61
06/161,5381,5511,5381,542+0.33%1,70096億2208万+1.85%17.251.61
06/151,5541,5541,5371,537-0.65%2,10095億9088万+1.79%17.191.6
06/121,5201,5471,5081,547+0.06%2,80096億5328万+2.65%17.31.61
06/111,5491,5491,5391,546-0.26%90096億4704万+2.86%17.291.61
06/101,5441,5501,5381,550+0.45%1,20096億7200万+3.4%17.341.62
06/091,5421,5431,5391,5430%2,30096億2832万+3.21%17.261.61
06/081,5431,5431,5381,543-0.06%2,40096億2832万+3.56%17.261.61
06/051,5491,5491,5371,544-0.32%1,40096億3456万+3.83%17.271.61
06/041,5461,5491,5401,549+0.39%1,60096億6576万+4.59%17.321.62
06/031,5431,5461,5351,5430%2,10096億2832万+4.61%17.261.61
06/021,5431,5471,5401,5430%1,50096億2832万+5.04%17.261.61
06/011,5471,5571,5421,543-0.26%2,90096億2832万+5.54%17.261.61
05/291,5321,5541,5241,547-1.59%3,10096億5328万+6.32%17.31.61
05/281,5201,5721,5191,572+3.56%6,60098億928万+8.49%17.581.64
05/271,5011,5201,5001,518+1.27%2,90094億7232万+5.34%16.981.58
05/261,4941,5001,4941,499+0.47%2,40093億5376万+4.39%16.771.56
05/251,4641,4921,4641,492+2.05%7,00093億1008万+4.26%16.691.56
05/221,4551,4621,4531,462+0.07%80091億2288万+2.45%16.351.53
05/211,4511,4611,4511,461-0.07%80091億1664万+2.6%16.341.52
05/201,4621,4621,4501,462+0.14%2,50091億2288万+2.81%16.351.53
05/191,4611,4611,4471,460-0.07%2,60091億1040万+2.89%16.331.52
05/181,4621,4621,4501,461-0.07%1,30091億1664万+3.18%16.341.52
05/151,4651,4651,4571,462+0.07%2,60091億2288万+3.69%16.351.53
05/141,4611,4631,4551,461+0.07%1,70091億1664万+4.06%16.341.52
05/131,4501,4601,4501,460+0.34%1,60091億1040万+4.43%16.331.52
05/121,4561,4561,4501,455+0.07%90090億7920万+4.53%16.271.52
05/111,4591,4631,4541,454+0.76%1,50090億7296万+4.76%16.261.52
05/081,4601,4601,4371,443-0.28%1,70090億432万+4.19%16.141.51
05/071,4501,4501,4361,447+0.14%1,30090億2928万+4.55%16.181.51
05/011,4491,4491,4301,445+0.7%70090億1680万+4.56%16.161.51
04/301,4501,4591,4181,435-1.1%4,10089億5440万+4.06%16.051.5
04/281,4031,4701,4031,451+3.42%10,20090億5424万+5.3%16.231.51