株価チャート

2020/06/05～2020/10/30

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
20215/1, 株式分割 1→2
2020
10/303,2353,2603,1103,145-3.08%355,2001302億174万+1.65%-2.82
10/293,2353,3053,2203,245-1.82%309,8001343億4170万+5.39%-2.91
10/283,3453,3603,2453,305-0.9%548,8001368億2567万+7.94%-2.96
10/273,2653,3353,2153,335+2.77%412,4001380億6766万+9.56%-2.99
10/263,2103,3353,1903,245+2.37%575,2001343億4170万+7.41%-2.91
10/233,1753,2003,1503,170+1.28%168,0001312億3673万+5.6%-2.84
10/223,1953,1953,1203,130-2.03%159,4001295億8074万+4.96%-2.8
10/213,2053,2353,1803,195-0.31%230,8001322億7172万+7.9%-2.86
10/203,1403,2653,1303,205+2.07%394,6001326億8571万+9.2%-2.87
10/193,1053,1403,0903,140+2.45%198,6001299億9474万+7.94%-2.81
10/163,0503,0653,0003,065+0.16%144,2001268億8977万+6.28%-2.75
10/153,1403,1403,0603,060-2.39%168,0001266億8277万+6.88%-2.74
10/143,0953,1453,0853,135+1.29%145,0001297億8774万+10.39%-2.81
10/133,1053,1203,0803,095-0.16%104,8001281億3176万+10.06%-2.77
10/123,1703,1853,0753,100-2.97%324,2001283億3876万+11.35%-2.78
10/093,1503,2003,1353,195+0.95%287,8001322億7172万+15.89%-2.86
10/083,1703,1903,0953,165+0.32%487,8001310億2973万+16.15%-2.84
10/073,0453,1803,0003,155+6.77%695,8001306億1573万+17.11%-2.83
10/063,0503,0902,9352,955-3.11%434,8001223億3581万+11.01%-2.65
10/052,8953,0502,8903,050+6.83%372,8001262億6878万+15.49%-2.73
10/022,8952,9202,8402,855-0.17%212,6001181億9585万+9.14%-2.56
09/302,8752,9152,8452,860+0.35%224,8001184億285万+10.08%-2.56
09/292,8602,8702,8252,850-0.35%129,2001179億8886万+10.55%-2.55
09/282,8502,8602,8252,860+0.88%178,6001184億285万+11.81%-2.56
09/252,7852,8452,7852,835+2.35%169,8001173億6786万+11.7%-2.54
09/242,8202,8202,7702,770-2.12%123,2001146億7689万+9.92%-2.48
09/232,8052,8502,7852,830-0.88%165,8001171億6086万+13.11%-2.54
09/182,8002,8702,8002,855+3.44%307,4001181億9585万+14.94%-2.56
09/172,7502,7802,7202,760+0.36%243,6001142億6289万+11.92%-2.47
09/162,7302,7652,6952,750+2.23%349,4001138億4890万+12.2%-2.46
09/152,5402,7402,4802,690+3.86%785,2001113億6492万+10.38%-2.41
09/142,5702,5902,5452,590+1.97%158,0001072億2496万+6.85%-2.32
09/112,5702,5702,5352,540-0.59%113,2001051億5498万+5.26%-2.28
09/102,5452,5702,5252,555+0.79%130,4001057億7597万+6.33%-2.29
09/092,5152,5452,4982,5350%164,0001049億4798万+5.93%-2.27
09/082,4752,5352,4582,535+2.63%199,2001049億4798万+6.38%-2.27
09/072,4382,4782,4182,470+1.33%201,8001022億5701万+4.22%-2.21
09/042,3752,4382,3632,438+1.14%256,2001009億1152万+3.33%-2.18
09/032,4232,4332,3952,410+0.21%184,000997億7303万+2.51%-2.16
09/022,4082,4332,3832,405+0.42%142,200995億6603万+2.47%-2.15
09/012,4182,4182,3882,3950%96,600991億5204万+2.05%-2.15
08/312,3852,4252,3832,395+1.16%161,200991億5204万+2.05%-2.15
08/282,4002,4252,3302,368-1.97%149,800980億1355万+0.87%-2.12
08/272,4452,4482,3982,415-1.02%94,400999億8003万+2.77%-2.16
08/262,3982,4402,3852,440+1.67%104,6001010億1502万+3.74%-2.19
08/252,3902,4202,3902,400+1.8%146,000993億5904万+2%-2.15
08/242,3702,3702,3402,358+0.32%66,800975億9955万+0.15%-2.11
08/212,3732,3932,3452,350-0.84%72,200972億8906万-0.34%-2.11
08/202,3602,3782,3502,370+0.11%101,200981億1705万+0.47%-2.12
08/192,3302,3802,3252,368+1.18%261,600980億1355万+0.45%-2.12
08/182,3552,3582,3302,340-1.37%120,800968億7506万-0.59%-2.1
08/172,4102,4232,3632,373-1.35%141,800982億2055万+0.44%-2.13
08/142,4102,4352,3852,405+0.73%155,400995億6603万+1.35%-2.15
08/132,4402,4452,3882,388-0.73%159,600988億4154万+0.27%-2.14
08/122,3752,4132,3402,405+1.91%152,000995億6603万+0.59%-2.15
08/112,3202,3602,3182,360+2.28%157,200977億305万-1.58%-2.11
08/072,2952,3182,2832,308+0.54%115,800955億2957万-4.09%-2.07
08/062,2752,2952,2602,295-0.11%116,000950億1208万-5.01%-2.06
08/052,2932,3002,2502,298+0.88%105,600951億1558万-5.41%-2.06
08/042,2502,2852,2452,278+2.24%158,400942億8758万-6.66%-2.04
08/032,1802,2452,1802,228+1.71%172,800922億1760万-9.19%-2
07/312,2232,2482,1752,190-1.9%296,200906億6512万-11.37%-1.96
07/302,3352,3502,2332,233-3.67%408,800924億2460万-10.31%-2
07/292,3832,3852,3082,318-3.03%217,800959億4357万-7.49%-2.08
07/282,4132,4252,3832,390-0.62%158,000989億4504万-5.01%-2.14
07/272,4002,4252,3782,405-0.1%184,600995億6603万-4.71%-2.15
07/222,4682,4682,4052,408-1.33%172,800996億6953万-4.92%-2.16
07/212,4702,4802,4402,440-0.71%178,4001010億1502万-3.82%-2.19
07/202,4552,4752,4232,458-0.1%184,8001017億3951万-3.25%-2.2
07/172,4352,4682,4152,460+0.82%204,2001018億4301万-3.07%-2.2
07/162,4952,5552,4402,440-0.71%586,4001010億1502万-3.86%-2.19
07/152,3882,4702,3832,458+3.8%482,8001017億3951万-3.17%-2.2
07/142,3202,3682,2802,368+2.05%544,600980億1355万-6.79%-2.12
07/132,2902,3432,2002,320+0.87%921,400960億4707万-8.84%-2.08
07/102,4582,4582,3002,300-9.45%1,265,200952億1908万-9.91%-2.06
07/092,6702,6702,5402,540-3.61%377,0001051億5498万-0.86%-2.28
07/082,6402,6752,6252,635+0.96%200,6001090億8794万+2.89%-2.36
07/072,6502,6502,5902,610-0.76%154,2001080億5295万+2.07%-2.34
07/062,6002,6902,6002,630+1.54%234,4001088億8094万+3.02%-2.36
07/032,5652,5952,5302,590+1.57%154,2001072億2496万+1.69%-2.32
07/022,6052,6052,5402,550-0.58%124,2001055億6898万+0.35%-2.28
07/012,6452,6552,5652,565-2.1%140,0001061億8997万+1.02%-2.3
06/302,5952,6552,5952,620+2.14%178,4001084億6695万+3.27%-2.35
06/292,5952,6102,5402,565-1.72%127,0001061億8997万+1.22%-2.3
06/262,6702,6702,5952,610-2.25%139,2001080億5295万+3.08%-2.34
06/252,6252,6702,6202,670+1.14%169,2001105億3693万+5.74%-2.39
06/242,6402,6552,6252,640+0.38%92,2001092億9494万+4.97%-2.37
06/232,6252,6602,6152,630+0.96%143,4001088億8094万+4.99%-2.36
06/222,6002,6302,5852,605+0.58%92,6001078億4595万+4.49%-2.33
06/192,6152,6652,5902,590-0.77%206,8001072億2496万+4.35%-2.32
06/182,5152,6302,5052,610+3.98%436,8001080億5295万+5.63%-2.34
06/172,4932,5202,4482,510-0.2%296,4001039億1299万+2.16%-2.25
06/162,4732,5202,4732,515+4.03%196,4001041億1999万+2.61%-2.25
06/152,4582,5152,4182,418-1.53%210,6001000億8353万-1.08%-2.17
06/122,3802,4602,3652,455+0.2%216,2001016億3601万+0.49%-2.2
06/112,4902,4902,4302,450-1.8%190,8001014億2902万+0.66%-2.2
06/102,4952,5152,4882,495-0.2%79,0001032億9200万+3.1%-2.24
06/092,5152,5402,5002,500-0.79%156,8001034億9900万+3.99%-2.24
06/082,5452,5502,5102,520+0.2%103,8001043億2699万+5.53%-2.26
06/052,5202,5302,4882,515-0.2%104,0001041億1999万+6.07%-2.25