株価チャート

2020/05/15～2020/10/09

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
10/09195196193194-0.51%17,40023億3796万-2.51%-1.31
10/081971971951950%11,00023億5001万-2.01%-1.31
10/07195199194195-0.51%24,80023億5001万-2.5%-1.31
10/061961981941960%21,80023億6207万-2%-1.32
10/051981981951960%14,50023億6207万-2%-1.32
10/02198200194196-1.01%25,00023億6207万-2.49%-1.32
09/30195200195198-1%29,90023億8617万-1.49%-1.33
09/29197200197200+2.56%40,70024億1027万-0.5%-1.35
09/28200200194195-1.02%23,20023億5001万-3.47%-1.31
09/251991991951970%14,70023億7412万-2.48%-1.33
09/241971991961970%6,70023億7412万-2.96%-1.33
09/23202203197197-2.48%79,90023億7412万-2.96%-1.33
09/18203204202202-0.49%9,80024億3437万-0.49%-1.36
09/172042052022030%4,90024億4643万0%-1.37
09/162032052022030%21,00024億4643万0%-1.37
09/152042042032030%9,00024億4643万0%-1.37
09/14201204201203+0.5%11,60024億4643万0%-1.37
09/11200203200202+0.5%21,80024億3437万0%-1.36
09/10203203201201+0.5%10,50024億2232万-0.5%-1.35
09/092002021992000%9,70024億1027万-0.99%-1.35
09/08202202200200-0.5%14,60024億1027万-0.99%-1.35
09/072032032002010%10,00024億2232万-0.5%-1.35
09/042012042002010%10,20024億2232万-0.5%-1.35
09/032012042002010%11,30024億2232万-0.5%-1.35
09/02204204201201-1.47%12,00024億2232万-0.5%-1.35
09/01205205202204+0.99%4,70024億5848万+0.49%-1.37
08/31199204199202+1.51%10,80024億3437万-0.49%-1.36
08/28206206198199-2.93%28,70023億9822万-2.45%-1.34
08/27204206202205+0.49%15,00024億7053万0%-1.38
08/26206206204204-0.97%9,80024億5848万-0.49%-1.37
08/25209211205206-1.44%22,80024億8258万0%-1.39
08/24205209203209+1.95%21,00025億1873万+0.97%-1.41
08/21207207203205-0.97%19,20024億7053万-0.97%-1.38
08/20216216202207-3.27%68,90024億9463万-0.48%-1.4
08/19213222210214+7%334,10025億7899万+2.88%-1.44
08/18200203199200-3.38%47,00024億1027万-4.31%-1.35
08/17201215200207+2.99%49,90024億9463万-1.43%-1.4
08/14198201198201+1.52%18,10024億2232万-4.74%-1.35
08/13197200195198+1.02%22,00023億8617万-6.6%-1.33
08/121971971941960%24,70023億6207万-7.98%-1.32
08/111982011961960%32,10023億6207万-8.41%-1.32
08/071951961941960%11,10023億6207万-8.84%-1.32
08/06199199195196-0.51%9,10023億6207万-9.26%-1.32
08/05200200196197-0.51%7,60023億7412万-9.22%-1.33
08/041981981971980%7,90023億8617万-9.59%-1.33
08/03194199192198+0.51%11,50023億8617万-9.59%-1.33
07/31204204195197-3.9%17,40023億7412万-10.86%-1.33
07/30212212205205-3.76%9,20024億7053万-7.66%-1.38
07/29218218212213-0.93%6,90025億6694万-4.91%-1.44
07/28215217215215-0.46%5,50025億9104万-4.02%-1.45
07/27217217216216-1.37%4,50026億309万-4%-1.46
07/22216219216219-0.45%8,80026億3925万-3.1%-1.48
07/21221221218220+0.46%5,40026億5130万-2.65%-1.48
07/20224224219219-0.9%6,10026億3925万-3.1%-1.48
07/17220222220221+0.45%4,40026億6335万-2.21%-1.49
07/16221223220220-0.9%5,20026億5130万-3.08%-1.48
07/15223227222222-0.45%2,90026億7540万-2.2%-1.5
07/14222225221223+0.45%3,40026億8745万-2.19%-1.5
07/132222252212220%12,20026億7540万-2.63%-1.5
07/10225225221222-1.77%10,10026億7540万-3.06%-1.5
07/09230230223226-1.74%7,70027億2361万-1.31%-1.52
07/08228230227230+0.88%7,70027億7181万0%-1.55
07/07231231227228-0.87%6,10027億4771万-0.87%-1.54
07/06223230220230+3.6%25,30027億7181万0%-1.55
07/03219222214222+1.37%19,00026億7540万-3.9%-1.5
07/02221223218219-2.67%17,90026億3925万-5.19%-1.48
07/01228228224225-1.32%5,70027億1156万-3.02%-1.52
06/302262292232280%18,50027億4771万-1.72%-1.54
06/29222231219228+4.59%88,10027億4771万-2.15%-1.54
06/26230231218218-6.44%87,50026億2720万-6.44%-1.47
06/25232237232233-0.85%28,60028億797万-0.43%-1.57
06/24236237234235+0.43%14,00028億3207万+0.43%-1.58
06/232362382342340%17,40028億2002万+0.43%-1.58
06/22230234228234+2.18%20,30028億2002万+0.43%-1.58
06/19231231229229-0.87%3,40027億5976万-1.29%-1.54
06/18226231226231+1.76%9,10027億8386万0%-1.56
06/17229229226227-0.44%5,00027億3566万-1.3%-1.53
06/16224228224228+3.64%13,40027億4771万-0.44%-1.54
06/15227231220220-3.93%20,70026億5130万-3.93%-1.48
06/12223229216229+0.44%30,80027億5976万+0.44%-1.54
06/11239242228228-5%39,70027億4771万+0.44%-1.54
06/102402402372400%9,70028億9233万+6.19%-1.62
06/09240240238240+1.27%20,40028億9233万+7.14%-1.62
06/08236237235237+0.85%17,10028億5617万+6.76%-1.6
06/05238238235235-1.26%19,30028億3207万+6.82%-1.58
06/04238238235238+0.85%16,60028億6822万+9.17%-1.6
06/03236238235236-0.84%20,30028億4412万+9.26%-1.59
06/022392392362380%14,90028億6822万+11.21%-1.6
06/01236238231238+2.15%26,50028億6822万+12.26%-1.6
05/29234235231233+0.43%18,00028億797万+10.95%-1.57
05/28240240231232-2.52%28,30027億9592万+11.54%-1.56
05/27238241235238-0.42%26,60028億6822万+14.98%-1.6
05/26238240236239+1.7%16,40028億8028万+16.59%-1.61
05/25233237231235+1.73%19,10028億3207万+15.76%-1.58
05/22232236229231-0.86%19,90027億8386万+14.93%-1.56
05/21228238228233+2.19%42,20028億797万+16.5%-1.57
05/20222230222228+2.24%51,90027億4771万+15.15%-1.54
05/19223223216223+1.83%56,20026億8745万+13.78%-1.5
05/18210219210219+4.29%56,60026億3925万+12.31%-1.48
05/15205210204210+3.45%23,60025億3079万+8.81%-1.42