株価チャート

2020/05/11~2020/10/05

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
10/051,5811,6081,5721,599+3.03%139,0001033億4919万+5.89%13.731.08
10/021,5471,5721,5451,552+0.32%150,5001003億1141万+3.67%13.321.05
09/301,5601,5761,5471,547-1.53%114,300999億8825万+4.1%13.281.04
09/291,5641,5861,5481,571+0.26%162,3001015億3945万+6.58%13.491.06
09/281,5401,5771,5271,567+1.95%226,0001012億8092万+7.33%13.451.06
09/251,5201,5571,5111,537+2.81%228,000993億4191万+6.22%13.191.04
09/241,4991,5221,4861,495-0.86%149,100966億2730万+4.25%12.831.01
09/231,5241,5291,5001,508-2.14%107,200974億6753万+5.97%12.941.02
09/181,5261,5551,5201,541+1.52%208,300996億44万+9.14%13.231.04
09/171,5441,5481,5101,518-1.3%170,100981億1387万+8.51%13.031.02
09/161,5391,5491,5281,538+0.26%161,700994億654万+10.81%13.21.04
09/151,5381,5401,5101,534-2.11%219,400991億4801万+11.48%13.171.03
09/141,5581,5711,5371,567+0.97%214,0001012億8092万+14.97%13.451.06
09/111,5701,5701,5411,552-0.64%220,9001003億1141万+15.3%13.321.05
09/101,5331,5721,5271,562-0.19%183,3001009億5775万+17.18%13.411.05
09/091,5581,6101,5551,565-1.32%254,2001011億5165万+18.56%13.431.05
09/081,5551,6031,5441,586+2.06%302,6001025億896万+21.35%13.611.07
09/071,4961,5631,4951,554+4.09%294,1001004億4068万+20.19%13.341.05
09/041,4631,5081,4621,493+0.4%236,300964億9803万+16.73%12.821.01
09/031,4251,5111,4191,487+6.37%379,800961億1023万+16.99%12.761
09/021,3981,4061,3621,398+0.14%183,700903億5783万+10.69%120.94
09/011,4001,4111,3731,396-0.64%158,800902億2856万+10.79%11.980.94
08/311,4011,4381,3701,405-0.07%286,900908億1027万+11.77%12.060.95
08/281,2951,4471,2941,406+11.06%806,400908億7490万+12.12%12.070.95
08/271,2961,2961,2641,266-0.94%82,500818億2619万+1.2%10.870.85
08/261,2751,2861,2651,278-0.85%128,000826億179万+1.83%10.970.86
08/251,2711,2981,2711,289+3.45%118,800833億1276万+2.38%11.060.87
08/241,2161,2521,2131,246+2.13%82,900805億3352万-1.27%10.70.84
08/211,2261,2371,2171,220-0.25%42,000788億5304万-3.71%10.470.82
08/201,2251,2311,2031,223-0.49%112,100790億4694万-3.78%10.50.82
08/191,2201,2381,2101,229+0.74%87,100794億3475万-3.61%10.550.83
08/181,2281,2391,2151,2200%70,600788億5304万-4.39%10.470.82
08/171,2321,2531,2201,220-0.97%64,500788億5304万-4.61%10.470.82
08/141,2491,2491,2291,232-0.48%71,600796億2865万-3.9%10.580.83
08/131,2501,2731,2301,238+1.14%105,400800億1645万-3.81%10.630.83
08/121,2141,2361,1961,224+1.07%166,300791億1158万-5.19%10.510.82
08/111,1621,2181,1511,211+6.32%174,600782億7134万-6.56%10.390.82
08/071,2101,2101,1311,139-7.47%176,200736億1772万-12.38%9.780.77
08/061,2171,2441,2171,231-0.49%44,300795億6401万-5.81%10.570.83
08/051,2441,2501,2311,237-1.04%65,300799億5182万-5.72%10.620.83
08/041,2381,2621,2361,250+1.96%64,200807億9205万-5.16%10.730.84
08/031,2061,2261,2011,226+1.32%78,500792億4084万-7.33%10.520.83
07/311,2801,2801,2091,210-6.27%114,900782億671万-8.89%10.390.82
07/301,3051,3121,2911,291-0.62%45,400834億4203万-3.3%11.080.87
07/291,3151,3181,2971,299-1.22%65,900839億5910万-3.06%11.150.88
07/281,3281,3281,3131,315-0.98%35,600849億9324万-2.08%11.290.89
07/271,3081,3381,2941,328+0.08%69,000858億3348万-1.19%11.40.9
07/221,3251,3531,3221,327-0.38%58,400857億6884万-1.41%11.390.89
07/211,3441,3441,3171,332-2.06%88,600860億9201万-1.04%11.430.9
07/201,3771,3771,3281,360-0.44%66,100879億175万+0.97%11.670.92
07/171,4011,4011,3571,366-0.94%78,600882億8956万+1.64%11.730.92
07/161,3851,4121,3501,379+1.62%137,100891億2979万+2.76%11.840.93
07/151,3581,3581,3291,357+2.11%51,500877億785万+1.12%11.650.91
07/141,3331,3591,3191,329+0.53%62,200858億9811万-1.04%11.410.9
07/131,2801,3241,2801,322+5.59%54,400854億4568万-1.71%11.350.89
07/101,2861,2921,2521,252-3.17%81,400809億2132万-6.98%10.750.84
07/091,3131,3151,2921,293-1.52%53,900835億7130万-4.29%11.10.87
07/081,3381,3531,3121,313-2.6%46,800848億6397万-2.96%11.270.88
07/071,3531,3531,3301,3480%59,600871億2615万-0.44%11.570.91
07/061,3351,3521,3321,348+1.74%86,400871億2615万-0.44%11.570.91
07/031,3341,3351,3171,325+0.53%82,900856億3958万-2.07%11.370.89
07/021,3251,3321,2981,318+0.38%87,200851億8714万-2.59%11.310.89
07/011,3601,3601,3081,313-3.53%84,900848億6397万-3.1%11.270.88
06/301,3961,4121,3591,361-2.02%95,500879億6639万+0.37%11.680.92
06/291,3711,4131,3691,389+0.51%105,200897億7613万+2.51%11.920.94
06/261,3621,3831,3621,382+3.13%94,200893億2369万+2.22%11.860.93
06/251,3601,3641,3381,340-2.83%113,900866億908万-0.74%11.50.9
06/241,4111,4111,3791,379-2.75%59,700891億2979万+2.22%11.840.93
06/231,4051,4341,3861,418+1.87%100,000916億5051万+5.27%12.170.96
06/221,3581,4191,3521,392+4.19%168,600899億7003万+3.73%11.950.94
06/191,3631,3631,3241,336-1.98%161,600863億5055万-0.07%11.470.9
06/181,3311,3721,3181,363+1.72%96,800880億9565万+2.1%11.70.92
06/171,3551,3551,3291,340-1.47%46,700866億908万+0.68%11.50.9
06/161,3121,3601,2991,360+7.09%105,200879億175万+2.33%11.670.92
06/151,3231,3291,2701,270-4.87%109,400820億8473万-4.22%10.90.86
06/121,3351,3391,3161,335-1.62%89,700862億8591万+0.53%11.460.9
06/111,3881,3881,3541,357-2.65%84,700877億785万+2.42%11.650.91
06/101,3751,4011,3651,394+1.6%73,400900億9930万+5.69%11.970.94
06/091,3751,3781,3551,372+0.59%72,500886億7736万+4.49%11.780.92
06/081,3701,3701,3461,364+0.66%66,200881億6029万+4.2%11.710.92
06/051,3421,3551,3361,3550%84,400875億7859万+3.91%11.630.91
06/041,3701,3701,3341,355+0.52%106,300875億7859万+4.15%11.630.91
06/031,3471,3591,3361,348+1.05%108,200871億2615万+3.77%11.570.91
06/021,3201,3411,3201,334+1.21%101,700862億2128万+2.93%11.450.9
06/011,3411,3411,2991,318-1.35%87,200851億8714万+2.01%11.310.89
05/291,3501,3651,3361,336-1.76%144,500863億5055万+3.73%11.470.9
05/281,3601,3671,3331,360+0.52%153,000879億175万+5.84%11.670.92
05/271,3301,3591,3211,353+1.27%126,500874億4932万+5.7%11.610.91
05/261,3201,3361,3101,336+1.75%102,100863億5055万+4.7%11.470.9
05/251,3001,3171,2891,313+0.15%114,000848億6397万+3.22%11.270.88
05/221,3451,3731,2991,311-0.76%186,100847億3470万+3.23%11.250.88
05/211,3321,3581,3011,321-0.45%100,000853億8104万+4.18%11.340.89
05/201,3331,3391,3111,327+3.03%100,700857億6884万+4.74%11.390.89
05/191,3051,3091,2871,288+0.78%80,500832億4813万+1.82%11.060.87
05/181,2801,2801,2621,278-0.23%65,400826億179万+0.95%10.970.86
05/151,2781,2911,2611,281+1.26%73,300827億9570万+1.18%110.86
05/141,2801,2881,2621,265-1.86%88,300817億6156万+0.08%10.860.85
05/131,2701,2911,2611,289-0.31%87,800833億1276万+2.22%11.060.87
05/121,3101,3101,2751,293-1%74,100835億7130万+2.7%11.10.87
05/111,2671,3071,2671,306+3.49%57,900844億1154万+3.9%11.210.88