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
08/316756836736750%17,80095億4768万-3.43%13.820.89
08/28690690675675-5.59%65,00095億4768万-3.57%13.820.89
08/27713718713715+0.28%39,800101億1347万+2.14%14.630.95
08/26710713710713+0.28%15,400100億8518万+2%14.590.94
08/25709712708711+0.57%24,700100億5689万+1.86%14.550.94
08/24707708705707+0.28%11,700100億31万+1.43%14.470.94
08/21705708704705-0.14%10,70099億7202万+1.29%14.430.93
08/20706708705706+0.14%6,60099億8617万+1.44%14.450.93
08/19704706703705+0.28%11,10099億7202万+1.44%14.430.93
08/187047047007030%8,00099億4373万+1.3%14.390.93
08/17701703699703+0.43%11,10099億4373万+1.44%14.390.93
08/14700702697700+0.14%10,50099億130万+1.01%14.330.93
08/13700702699699-0.14%12,10098億8715万+1.01%14.310.93
08/12698702698700+0.14%5,60099億130万+1.3%14.330.93
08/11700703699699-0.14%12,80098億8715万+1.3%14.310.93
08/07698700698700+0.29%5,50099億130万+1.45%14.330.93
08/06700700698698-0.29%3,20098億7301万+1.31%14.290.92
08/05699700698700+0.14%4,50099億130万+1.6%14.330.93
08/04688699688699+1.16%11,50098億8715万+1.6%14.310.93
08/03688694686691+0.29%8,30097億7400万+0.58%14.140.91
07/31696697689689-1.15%14,80097億4571万+0.29%14.10.91
07/30696698695697+0.14%5,20098億5886万+1.46%14.270.92
07/29692697692696+0.58%7,20098億4472万+1.46%14.250.92
07/28695696692692-0.43%6,60097億8814万+0.87%14.160.92
07/27694695690695+0.43%7,50098億3058万+1.31%14.220.92
07/22695695690692+0.58%7,30097億8814万+1.02%14.160.92
07/21687691686688+0.44%3,20097億3156万+0.44%14.080.91
07/20690691685685-0.72%7,40096億8913万0%14.020.91
07/17684692684690+0.29%8,80097億5985万+0.73%14.120.91
07/16686689686688-0.15%4,70097億3156万+0.58%14.080.91
07/15689689684689+0.44%4,50097億4571万+0.73%14.10.91
07/14684689684686+0.29%4,70097億327万+0.15%14.040.91
07/13687687682684-0.44%6,40096億7498万-0.15%140.91
07/10690690682687-0.29%12,30097億1742万+0.29%14.060.91
07/09685689685689+0.29%7,70097億4571万+0.58%14.10.91
07/08683689682687+0.59%7,20097億1742万+0.29%14.060.91
07/07677686677683+0.44%3,60096億6084万-0.15%13.980.9
07/06673683673680+0.74%5,70096億1840万-0.58%13.920.9
07/03679685675675-0.59%7,00095億4768万-1.46%13.820.89
07/02683686678679-1.16%9,60096億426万-0.88%13.90.9
07/016876906836870%7,10097億1742万+0.29%14.060.91
06/30685687684687+0.88%2,90097億1742万+0.44%14.060.91
06/29678685678681-0.58%10,80096億3255万-0.29%13.940.9
06/26689689682685-0.44%8,40096億8913万+0.44%14.020.91
06/25688688686688+0.44%6,80097億3156万+1.03%14.080.91
06/24685686684685+0.15%5,10096億8913万+0.74%14.020.91
06/236856866846840%8,00096億7498万+0.88%140.91
06/226876906846840%8,80096億7498万+1.03%140.91
06/196846876836840%2,40096億7498万+1.33%140.91
06/186846866846840%2,80096億7498万+1.63%140.91
06/17685686683684+0.29%6,90096億7498万+1.79%140.91
06/16682685681682+0.15%5,00096億4669万+1.64%13.960.9
06/15688689680681-1.16%6,10096億3255万+1.64%13.940.9
06/12676689670689+0.15%16,80097億4571万+3.14%14.10.91
06/11690690682688-0.29%10,80097億3156万+3.46%14.080.91
06/106956966886900%18,00097億5985万+4.23%14.120.91
06/09688693688690+0.29%10,10097億5985万+4.7%14.120.91
06/08693693687688+0.15%6,90097億3156万+5.04%14.080.91
06/05684690680687+0.15%12,80097億1742万+5.37%14.060.91
06/04679686678686+0.88%11,70097億327万+5.86%14.040.91
06/03685685680680-0.58%6,00096億1840万+5.43%13.920.9
06/02687687680684-0.15%11,50096億7498万+6.71%140.91
06/01683685678685+0.59%21,70096億8913万+7.54%14.020.91
05/29673681673681+0.74%13,50096億3255万+7.41%13.940.9
05/28670676667676+1.2%23,00095億6183万+7.13%13.840.89
05/27667668664668+0.91%10,60094億4867万+6.54%13.670.88
05/26666667660662-0.15%14,20093億6380万+5.92%13.550.88
05/25665665654663+0.61%9,40093億7794万+6.59%13.570.88
05/22664664653659+0.76%7,40093億2137万+6.46%13.490.87
05/21654660654654+0.77%9,50092億5064万+6%13.390.87
05/20646649646649+0.78%2,40091億7992万+5.7%13.280.86
05/19645646640644+1.26%6,60091億919万+5.23%13.180.85
05/18646646636636-1.7%4,60089億9604万+4.26%13.020.84
05/15655656644647-1.22%14,00091億5163万+6.41%13.240.86
05/14653659652655+0.15%6,10092億6479万+8.26%13.410.87
05/13659665650654+0.31%17,70092億5064万+8.82%13.390.87
05/12637652637652+2.68%7,80092億2235万+8.85%13.340.86
05/11629640629635+2.09%9,20089億8189万+6.37%130.84
05/08610623610622+2.13%9,70087億9801万+4.36%12.730.82
05/07598610598609+1.33%6,50086億1413万+2.35%12.460.81
05/01600601596601-0.33%7,10085億97万+1.01%12.30.8
04/30608608602603-0.17%8,20085億2926万+1.34%12.340.8
04/28598605597604+1.17%8,40085億4341万+1.51%12.360.8
04/27597600591597+0.34%7,20084億4439万+0.51%12.220.79
04/24598598593595+0.17%9,60084億1610万+0.34%12.180.79
04/23598598590594+1.02%10,40084億196万+0.51%12.160.79
04/22593598588588-1.67%14,70083億1709万-0.17%12.030.78
04/21599601593598-0.17%14,40084億5854万+1.7%12.240.79
04/20608608598599+0.17%10,00084億7268万+2.22%12.260.79
04/17600607595598+0.17%8,60084億5854万+2.57%12.240.79
04/166046055955970%9,00084億4439万+2.58%12.220.79
04/15614614594597-0.17%8,10084億4439万+2.58%12.220.79
04/14596601587598+0.67%9,20084億5854万+2.93%12.240.79
04/13592597588594+1.19%5,80084億196万+2.41%12.160.79
04/10597597579587-0.17%21,10083億295万+1.03%12.010.78
04/09600602580588-1.01%25,80083億1709万+0.86%12.030.78
04/08594603588594+1.02%15,20084億196万+1.71%12.160.79
04/07595595580588+2.98%13,60083億1709万+0.34%12.030.78
04/06555588555571+0.18%20,90080億7663万-2.73%11.690.76
04/03595595565570-2.9%16,50080億6249万-3.06%11.670.75