株価チャート

2020/04/03～2020/08/31

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
08/311,2771,2771,2361,239-2.98%4,60014億7701万-9.1%-1.77
08/281,3101,3331,2771,277-14.87%23,90015億2231万-6.38%-1.83
08/271,4591,5001,4511,500+0.74%9,80017億8815万+9.97%-2.15
08/261,4451,4901,4411,489+3.4%4,30017億7503万+9.89%-2.13
08/251,4421,4431,4311,440+0.84%1,80017億1662万+6.9%-2.06
08/241,4351,4401,4261,428+0.14%2,00017億231万+6.57%-2.04
08/211,4291,4301,4261,426-0.21%1,70016億9993万+6.9%-2.04
08/201,4251,4291,4241,429+0.56%1,00017億351万+7.77%-2.05
08/191,4221,4271,4171,421+0.85%1,50016億9397万+7.73%-2.03
08/181,4111,4111,4001,409-1.26%1,90016億7966万+7.31%-2.02
08/171,4001,4271,3991,427+2.15%2,20017億112万+9.18%-2.04
08/141,3651,3971,3651,397+2.72%2,40016億6536万+7.54%-2
08/131,3601,3601,3601,360+1.34%1,50016億2125万+5.26%-1.95
08/121,3401,3421,3401,342+0.07%40015億9979万+4.44%-1.92
08/111,3401,3411,3391,3410%80015億9860万+4.93%-1.92
08/071,3391,3411,3391,341+0.3%80015億9860万+5.34%-1.92
08/061,3411,3411,3371,337+0.07%30015億9383万+5.28%-1.91
08/051,3301,3401,3301,336+0.23%50015億9264万+5.53%-1.91
08/041,3271,3331,3271,333+0.3%70015億8906万+5.54%-1.91
08/031,3031,3521,3031,329+4.4%1,20015億8430万+5.23%-1.9
07/311,3211,3491,2621,273-3.63%2,50015億1754万+0.63%-1.82
07/301,3211,3401,3031,321+0.23%1,50015億7476万+3.93%-1.89
07/291,2941,3181,2941,318+3.29%1,10015億7118万+3.37%-1.89
07/281,2771,2771,2761,276-0.08%20015億2111万-0.23%-1.83
07/271,2711,2851,2711,277+0.31%30015億2231万-0.55%-1.83
07/221,2761,2761,2731,273-0.55%70015億1754万-1.32%-1.82
07/211,2791,2801,2791,280+0.55%60015億2588万-1.16%-1.83
07/201,2841,2841,2701,273-0.55%50015億1754万-2.08%-1.82
07/171,2841,2841,2801,280+0.23%30015億2588万-1.92%-1.83
07/161,2651,2791,2651,277+0.95%50015億2231万-2.44%-1.83
07/151,2881,2881,2651,265+2.26%1,10015億800万-3.73%-1.81
07/141,2041,2371,2031,237-2.14%4,20014億7462万-6.22%-1.77
07/131,2881,2881,2641,264+0.64%50015億681万-4.6%-1.81
07/101,2851,2851,2561,256-0.63%60014億9727万-5.56%-1.8
07/091,2641,2661,2631,264+2.76%1,40015億681万-5.32%-1.81
07/081,2061,2431,2061,230+1.99%1,70014億6628万-8.21%-1.76
07/071,2011,2061,2011,206+1.17%20014億3767万-10.4%-1.73
07/061,2021,2161,1821,192+1.71%2,00014億2098万-11.83%-1.71
07/031,2151,2151,1611,172-4.01%4,80013億9714万-13.82%-1.68
07/021,2501,2501,2211,221-2.32%1,50014億5555万-10.75%-1.75
07/011,3101,3101,2501,2500%2,60014億9012万-8.96%-1.79
06/301,3141,3151,2501,2500%2,00014億9012万-9.22%-1.79
06/291,3361,3361,2501,250-7.27%4,10014億9012万-9.29%-1.79
06/261,4131,4151,3431,348-2.6%2,70016億695万-2.03%-1.93
06/251,4141,4141,3841,384-1.42%1,40016億4986万+1.1%-1.98
06/241,4181,4181,4021,404-1.27%70016億7370万+3.31%-2.01
06/231,4271,4291,4221,422+0.21%90016億9516万+5.57%-2.04
06/221,4161,4321,4161,419+0.35%90016億9158万+6.45%-2.03
06/191,4081,4141,4081,414+0.28%30016億8562万+7.04%-2.02
06/181,3901,4101,3901,410-0.21%30016億8086万+7.88%-2.02
06/171,4041,4131,3771,413+0.64%1,00016億8443万+9.28%-2.02
06/161,3881,4391,3881,404+1.23%1,40016億7370万+9.77%-2.01
06/151,4261,4261,3661,387-0.64%1,80016億5344万+9.56%-1.99
06/121,3251,3961,3201,396+0.79%3,20016億6417万+11.41%-2
06/111,3951,4061,3851,385-0.72%2,60016億5105万+11.87%-1.98
06/101,3981,3981,3951,395+0.36%30016億6297万+14.06%-2
06/091,3851,3951,3851,3900%90016億5701万+15.07%-1.99
06/081,3851,3901,3801,390+0.43%1,20016億5701万+16.42%-1.99
06/051,3851,3851,3841,384-0.07%40016億4986万+17.29%-1.98
06/041,3891,3891,3851,385+1.09%50016億5105万+18.88%-1.98
06/031,3721,3901,3701,370-0.22%70016億3317万+19.03%-1.96
06/021,3761,3941,3731,373-0.44%1,30016億3675万+20.76%-1.97
06/011,3721,3901,3701,379+0.73%70016億4390万+23.02%-1.97
05/291,3671,3691,3661,369+0.81%1,20016億3198万+23.89%-1.96
05/281,3601,3701,3581,358+0.82%2,30016億1887万+24.7%-1.94
05/271,2801,3481,2801,347+5.73%2,00016億575万+25.42%-1.93
05/261,2481,2741,2351,274+6.52%1,80015億1873万+20.3%-1.82
05/251,2001,2111,1771,196+2.31%3,10014億2575万+14.34%-1.71
05/221,1491,1701,1491,169+2.27%1,40013億9356万+12.73%-1.67
05/211,1491,1491,1261,143+4%2,10013億6245万+11.19%-1.64
05/201,0771,0991,0771,099+1.01%1,10013億1000万+7.75%-1.57
05/191,1101,1111,0881,088-2.77%1,30012億9689万+7.3%-1.56
05/181,0661,1191,0661,119+5.67%1,00013億3384万+10.79%-1.6
05/151,0871,0871,0591,059-0.47%1,90012億6232万+5.48%-1.52
05/141,0681,0921,0641,064+0.38%1,80012億6828万+6.51%-1.52
05/131,0601,0791,0551,060-0.56%1,60012億6352万+6.75%-1.52
05/121,0601,0731,0601,066+0.57%1,00012億7067万+7.89%-1.53
05/111,0431,0601,0341,060+2.81%1,40012億6352万+7.61%-1.52
05/081,0341,0351,0201,031+2.59%40012億2895万+4.99%-1.48
05/079991,0119991,005-2.62%2,50011億9796万+2.66%-1.44
05/011,0211,0381,0211,032+0.1%40012億3014万+5.41%-1.48
04/301,0361,0381,0261,031-0.48%1,20012億2895万+5.42%-1.48
04/281,0181,0361,0181,036+1.87%50012億3491万+6.04%-1.48
04/271,0341,0341,0171,017-0.68%30012億1226万+4.41%-1.46
04/241,0501,0501,0241,024+0.39%1,50012億2060万+5.57%-1.47
04/239771,0209771,020+4.62%1,60012億1584万+5.81%-1.46
04/229729759729750%40011億6220万+1.77%-1.4
04/21991991975975-0.91%2,00011億6190万+2.42%-1.4
04/20997998981984+1.34%70011億7263万+3.91%-1.41
04/17968980968971+0.31%80011億5714万+2.97%-1.39
04/16974975965968-0.1%70011億5356万+2.54%-1.39
04/15949969949969+0.73%1,70011億5475万+2.43%-1.39
04/14946971946962+1.37%90011億4641万+1.37%-1.38
04/13948950933949+0.11%1,00011億3092万-0.21%-1.36
04/10931949931948+1.07%30011億2973万-0.94%-1.36
04/09970970925938-4.09%2,70011億1781万-2.8%-1.34
04/08905980905978+0.31%3,50011億6548万+0.51%-1.4
04/07935975935975+5.06%70011億6190万-0.71%-1.4
04/06926928909928-0.11%2,50011億589万-6.07%-1.33
04/03950950917929-1.17%1,50011億708万-7.38%-1.33