株価チャート

2020/03/11～2020/09/17

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
09/17385393385393+5.36%40019億212万-0.76%8.220.42
09/11373373373373-2.1%10018億532万-6.28%7.80.4
09/083803813803810%1,00018億4404万-4.75%7.970.4
09/07396396381381-3.3%1,50018億4404万-5.22%7.970.4
09/04394394391394+0.77%40019億696万-2.48%8.240.42
09/02385393385391+0.77%70018億9244万-3.46%8.180.42
08/28403403388388-9.13%2,40018億7792万-4.67%8.120.41
08/27429429425427+1.43%4,10020億6668万+4.4%8.930.45
08/26400429400421+6.58%3,70020億3764万+2.93%8.810.45
08/25391400391395+1.02%1,20019億1180万-3.42%8.270.42
08/24383391383391+5.11%90018億9244万-4.63%8.180.42
08/18376376370372-1.06%1,00018億48万-9.71%7.780.4
08/17379379375376+1.35%1,00018億1984万-9.18%7.870.4
08/14368376368371-1.33%60017億9564万-10.82%7.760.39
08/13382382376376-1.31%30018億1984万-10.05%7.870.4
08/12381385381381-2.06%1,20018億4404万-9.29%7.970.4
08/11390390381389-2.75%1,30018億8276万-7.82%8.140.41
08/07400400399400-4.31%1,80019億3600万-5.66%8.370.42
08/05418418418418+3.98%60020億2312万-1.42%8.750.44
08/04405405402402+0.75%50019億4568万-5.19%8.410.43
08/03399399399399-0.25%10019億3116万-5.9%8.350.42
07/31400400400400-2.91%1,00019億3600万-5.66%8.370.42
07/29420420412412-3.74%90019億9408万-2.83%8.620.44
07/28428428428428-2.51%20020億7152万+1.18%8.960.45
07/27454454439439+0.23%10,40021億2476万+4.28%9.190.47
07/22433438430438+1.62%4,00021億1992万+4.53%9.170.47
07/21430438430431+0.23%2,50020億8604万+3.11%9.020.46
07/20433434425430-0.46%1,10020億8120万+3.12%90.46
07/17425432425432+0.47%30020億9088万+3.85%9.040.46
07/16427430427430+0.7%1,10020億8120万+3.61%90.46
07/15421427421427-0.23%20020億6668万+3.39%8.930.45
07/13428428428428+0.23%30020億7152万+3.88%8.960.45
07/10427427427427-0.23%20020億6668万+3.89%8.930.45
07/09428430428428+1.18%30020億7152万+4.39%8.960.45
07/07421423421423-2.98%70020億4732万+3.17%8.850.45
07/06436436435436+0.93%1,10021億1024万+6.86%9.120.46
07/03442442432432+0.47%80020億9088万+6.4%9.040.46
07/02430430430430+1.9%40020億8120万+6.7%90.46
07/01423423422422+0.24%40020億4248万+5.24%8.830.45
06/30421421421421+0.96%10020億3764万+5.51%8.810.45
06/29417418417417-5.44%4,30020億1828万+4.77%8.730.44
06/26420441420441+6.27%3,10021億3444万+11.36%9.230.47
06/25411415408415-0.24%1,80020億860万+5.33%8.680.44
06/24400416400416+4.26%1,30020億1344万+6.12%8.70.44
06/23399399399399+2.05%30019億3116万+2.05%8.350.42
06/22399399391391-2.01%30018億9244万+0.26%8.180.42
06/18395399395399+2.05%30019億3116万+2.57%8.350.42
06/17390391390391+0.26%40018億9244万+0.77%8.180.42
06/16395395384390-0.26%1,00018億8760万+1.3%8.160.41
06/15394394390391-0.76%30018億9244万+2.09%8.180.42
06/09395395394394-2.23%70019億696万+3.68%8.240.42
06/08405405397403-0.98%30019億5052万+6.61%8.430.43
06/05408408393407+0.49%1,70019億6988万+8.53%8.520.43
06/04405405405405+1.76%10019億6020万+8.87%8.470.43
06/03400400398398-2.45%30019億2632万+7.86%8.330.42
06/02408408408408+2.26%10019億7472万+11.78%8.540.43
05/28399399398399+0.25%40019億3116万+10.22%8.350.42
05/27428428394398-4.1%7,80019億2632万+11.17%8.330.42
05/26388415388415+7.24%5,20020億860万+16.9%8.680.44
05/25375387375387+3.75%11,10018億7308万+10.57%8.10.41
05/22368373368373+1.63%30018億532万+7.49%7.80.4
05/19367367367367-4.18%10017億7628万+6.38%7.680.39
05/18383383383383+1.06%10018億5372万+11.34%8.010.41
05/133793793793790%10018億3436万+10.5%7.930.4
05/12378379378379-0.79%20018億3436万+10.82%7.930.4
05/11382382382382+0.79%20018億4888万+12.02%7.990.41
05/08377379377379+1.07%2,00018億3436万+11.8%7.930.4
05/07375375375375+1.08%50018億1500万+11.28%7.850.4
05/01375375371371-0.8%50017億9564万+11.08%7.760.39
04/30381382374374-1.84%40018億1016万+12.65%7.830.4
04/27381381380381+4.38%4,60018億4404万+15.11%7.970.4
04/24335365335365+11.96%1,90017億6660万+11.28%7.640.39
04/22327330324326+0.62%1,90015億7784万+0.31%6.820.35
04/20324324324324-2.41%10015億6816万0%6.780.34
04/173243323243320%60016億688万+2.15%6.950.35
04/163333343263320%1,00016億688万+2.15%6.950.35
04/15340340332332-1.78%1,10016億688万+1.84%6.950.35
04/14341341338338+6.62%70016億3592万+3.05%7.070.36
04/10317317317317-0.31%10015億3428万-3.65%6.630.34
04/09318318318318+1.27%30015億3912万-4.5%6.650.34
04/08310314310314+0.32%60015億1976万-6.55%6.570.33
04/07309313309313+0.97%1,80015億1492万-7.94%6.550.33
04/06310310310310+1.97%70015億40万-9.88%6.490.33
04/03309312304304-2.56%1,40014億7136万-12.64%6.360.32
04/02313317312312-1.58%70015億1008万-11.36%6.530.33
04/01327327317317-4.23%1,00015億3428万-11.2%6.630.34
03/31358358328331-7.54%1,00016億204万-8.56%6.830.37
03/30358358358358-2.98%10017億3272万-2.19%7.390.4
03/27374374369369+3.65%4,80017億8596万0%7.610.41
03/26330356330356+7.55%1,60017億2304万-4.3%7.350.39
03/25320340320331+4.75%1,90016億204万-11.73%6.830.37
03/24320321316316+0.96%1,70015億2944万-16.62%6.520.35
03/23291313290313-4.86%11,90015億1492万-18.7%6.460.35
03/19330330322329-0.3%1,80015億9236万-15.64%6.790.36
03/18339339330330+7.49%1,20015億9720万-16.46%6.810.37
03/17303307303307+1.99%70014億8588万-23.25%6.330.34
03/163013013003010%5,10014億5684万-25.68%6.210.33
03/13325326300301-9.61%2,70014億5684万-26.94%6.210.33
03/12333333333333-5.13%50016億1172万-20.33%6.870.37
03/11351351351351+0.29%10016億9884万-17.02%7.240.39