株価チャート

2020/05/14~2020/10/08

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
20234/1, 株式分割 1→2
2020
10/081,7001,7001,6131,628-2.84%101,600448億3807万+10.79%22.453.21
10/071,7201,7201,6451,675-1.76%112,200461億4671万+14.88%23.113.3
10/061,7451,7651,7051,705-1.45%137,000469億7322万+18.07%23.523.36
10/051,7001,7301,6731,730+2.98%110,400476億6198万+20.73%23.863.41
10/021,6831,7401,6581,680+0.9%127,400462億8446万+18.23%23.183.31
09/301,7001,7401,6451,665-1.77%138,000458億7121万+18.17%22.973.28
09/291,6401,7401,6301,695+3.99%210,000466億9772万+21.59%23.383.34
09/281,5931,6381,5851,630+2.03%257,200449億695万+18.37%22.493.21
09/251,5131,6131,5101,598+5.62%361,600440億1156万+17.38%22.043.15
09/241,3821,5481,3801,513+10.89%394,600416億6979万+12.12%20.862.98
09/231,3831,3831,3581,364-1.3%89,000375億7857万+1.79%18.822.69
09/181,3621,3851,3551,382+1.58%100,600380億7448万+3.37%19.062.72
09/171,3401,3701,3331,361+0.63%74,400374億8215万+2.14%18.772.68
09/161,3621,3961,3401,352-0.7%109,800372億4797万+1.81%18.652.66
09/151,3551,3661,3071,362+0.52%94,200375億970万+2.75%18.782.68
09/141,3501,3611,3281,355+2.03%60,000373億1685万+2.85%18.682.67
09/111,3101,3291,2801,328+1.45%89,800365億7299万+1.49%18.312.61
09/101,3371,3401,3051,309-0.8%72,600360億4953万+0.5%18.052.58
09/091,3391,3401,3071,319-3.3%84,600363億3881万+1.7%18.22.6
09/081,3331,3831,3261,364+3.81%88,800375億7857万+5.65%18.822.69
09/071,3211,3381,2911,314-0.72%57,000362億106万+2.34%18.132.59
09/041,3181,3431,2981,324-1.45%81,800364億6279万+3.64%18.262.61
09/031,3871,3911,3361,343-2.04%50,400370億2万+5.5%18.532.64
09/021,3581,3861,3501,371+1.07%55,400377億7143万+8.04%18.912.7
09/011,3641,3711,3321,357-0.73%47,000373億7195万+7.23%18.712.67
08/311,3601,4031,3581,367+3.37%46,400376億4745万+8.62%18.852.69
08/281,4231,4291,3081,322-7.65%178,000364億2146万+5.76%18.242.6
08/271,4231,4691,4161,432+0.6%113,400394億3822万+15.16%19.752.82
08/261,3841,4351,3501,423+2.56%205,000392億404万+15.6%19.632.8
08/251,2971,3931,2831,388+9.08%229,600382億2601万+13.92%19.142.73
08/241,2851,3001,2561,272-0.12%50,000350億4395万+5.39%17.552.51
08/211,2501,2741,2501,274+2.29%25,800350億8527万+6.04%17.572.51
08/201,2681,2711,2451,245-3.26%42,800343億9万+4.27%17.172.45
08/191,2821,2951,2781,287+0.39%29,400354億5720万+8.33%17.752.53
08/181,3011,3161,2711,282-1.38%51,800353億1945万+8.74%17.682.52
08/171,2761,3201,2761,300+3.5%91,400358億1536万+11.02%17.932.56
08/141,2321,2721,2321,256+0.08%41,600346億314万+7.9%17.332.47
08/131,3001,3001,2381,255-1.76%102,000345億7559万+8.1%17.312.47
08/121,1601,3101,1531,278+10.03%265,800351億9548万+10.61%17.622.52
08/111,1601,1611,1381,161+1.44%41,200319億8587万+1.13%16.022.29
08/071,1591,1601,1291,145-2.26%47,400315億3129万-0.13%15.792.25
08/061,1871,1871,1511,171-1.64%30,200322億6137万+2.27%16.152.31
08/051,1691,1971,1591,191+1.84%17,000327億9860万+4.16%16.422.34
08/041,2051,2051,1591,169-0.89%32,600322億627万+2.36%16.132.3
08/031,1721,1801,1491,180+2.79%40,000324億9555万+3.28%16.272.32
07/311,2251,2251,1481,148-5.83%46,000316億1394万+0.57%15.832.26
07/301,2151,2221,1861,219-0.69%56,200335億7001万+6.7%16.812.4
07/291,2701,2701,2241,227-4.36%45,200338億419万+7.82%16.932.42
07/281,1901,2931,1901,283+7.86%165,600353億4700万+13.14%17.72.53
07/271,1601,1901,1591,190+1.84%61,000327億7105万+5.55%16.412.34
07/221,1321,1951,1201,168+1.88%95,200321億7872万+4.01%16.112.3
07/211,1181,1471,1181,147+2.55%41,400315億8639万+2.46%15.822.26
07/201,1181,1281,0881,118+0.49%35,000308億121万+0.18%15.422.2
07/171,1201,1201,0721,113+2.2%57,800306億4968万-0.04%15.352.19
07/161,1321,1321,0881,089-3.84%24,800299億8847万-1.94%15.022.14
07/151,0901,1341,0801,132+3.9%79,600311億8691万+1.98%15.622.23
07/141,1081,1111,0721,090-1.67%50,600300億1602万-1.76%15.032.15
07/131,0831,1181,0761,108+3.99%110,000305億2570万-0.18%15.282.18
07/101,0831,0951,0661,066-2.16%63,400293億5482万-4.1%14.72.1
07/091,1201,1461,0881,089-2.46%60,000300億225万-2.16%15.022.14
07/081,1581,1581,1141,117-4.61%51,200307億5988万+0.13%15.42.2
07/071,1161,1771,1011,171+6.02%118,400322億4760万+5.07%16.152.31
07/061,1081,1191,0731,104-0.36%75,600304億1550万-0.72%15.232.17
07/031,1121,1431,1071,108-1.2%47,400305億2570万-0.36%15.282.18
07/021,1181,1321,1051,122+0.63%73,200308億9763万+0.85%15.472.21
07/011,1291,1431,1121,115-1.24%76,400307億478万+0.22%15.372.19
06/301,1851,1881,1271,129-2.76%66,000310億9048万+1.48%15.572.22
06/291,1551,1831,1411,161-0.6%66,600319億7209万+4.64%16.012.29
06/261,1471,1761,1451,168+1.88%62,800321億6494万+5.85%16.112.3
06/251,1761,1761,1301,146-3.41%77,800315億7261万+4.75%15.812.26
06/241,1221,1901,1221,187+5.84%106,200326億8840万+9.25%16.372.34
06/231,1211,1311,1161,1210%43,600308億8386万+4.18%15.462.21
06/221,1351,1351,1001,121+0.99%83,200308億8386万+4.96%15.462.21
06/191,0901,1131,0721,110+2.87%79,200305億8080万+4.62%15.312.19
06/181,0751,0841,0481,079+1.27%51,600297億2674万+2.47%14.882.13
06/171,0691,0901,0531,066-0.65%43,800293億5482万+1.86%14.72.1
06/161,0651,0731,0361,073+3.17%49,200295億4767万+2.83%14.792.11
06/151,0491,0741,0401,040-0.91%66,000286億3851万-0.05%14.342.05
06/121,0701,0951,0351,049-4.2%105,200289億24万+1.35%14.472.07
06/111,1081,1081,0731,095-1.13%106,000301億6755万+6.31%15.112.16
06/101,1151,1331,0981,108-0.36%120,200305億1193万+8.26%15.282.18
06/091,1191,1191,0921,112-1.16%75,400306億2213万+9.51%15.332.19
06/081,1161,1321,1031,125+0.81%75,000309億8028万+11.67%15.512.21
06/051,1421,1491,1081,116-1.02%84,600307億3233万+11.66%15.392.2
06/041,0991,1371,0831,127+2.59%175,600310億4916万+13.61%15.552.22
06/031,1181,1291,0821,099-1.66%132,600302億6398万+11.75%15.152.16
06/021,1101,1251,0901,117+0.9%120,000307億7366万+14.45%15.412.2
06/011,1101,1141,0891,107-0.27%145,600304億9815万+14.72%15.272.18
05/291,1231,1311,0971,110-0.31%140,200305億8080万+16.23%15.312.19
05/281,1151,1251,0801,114-0.18%102,200306億7723万+17.96%15.362.19
05/271,0601,1251,0281,116+5.38%114,800307億3233万+19.43%15.392.2
05/261,0161,0701,0151,059+5.38%101,600291億6196万+14.56%14.62.08
05/259671,0169641,005+4.91%105,400276億7425万+9.78%13.861.98
05/22937960937958+1.97%36,200263億7939万+5.45%13.211.89
05/21938943929939+0.27%32,200258億6971万+3.99%12.951.85
05/20930947917937+0.75%40,600258億83万+4.17%12.921.84
05/19947947914930-0.85%30,400256億798万+3.85%12.821.83
05/18916941889938+3.42%87,600258億2838万+5.1%12.931.85
05/15905915880907-0.22%81,000249億7432万+2.2%12.51.79
05/14927928896909-7.44%115,200250億2942万+2.77%12.531.79