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
08/31330335307319+1.27%57,60030億9085万+2.9%-0.89
08/28310316301315+8.62%84,60030億5209万+1.29%-0.88
08/27304307290290-5.84%66,50028億986万-7.35%-0.81
08/263073103073080%10,90029億8427万-2.22%-0.86
08/25311311306308-0.32%15,60029億8427万-2.84%-0.86
08/24302309302309+2.32%10,90029億9396万-3.13%-0.86
08/213023073013020%11,80029億2613万-5.63%-0.84
08/20301305299302-0.33%33,40029億2613万-5.92%-0.84
08/19301307300303+0.66%18,70029億3582万-5.9%-0.85
08/18308310301301-3.22%23,40029億1644万-6.81%-0.84
08/17316316308311+0.32%8,50030億1334万-4.31%-0.87
08/14308314301310+4.38%12,60030億365万-5.49%-0.87
08/13306312297297-0.34%67,30028億7769万-10%-0.83
08/12310333296298-1.32%62,00028億8738万-10.51%-0.83
08/11296308296302+1.34%16,50029億2613万-10.91%-0.84
08/07302308298298-1.65%31,70028億8738万-13.62%-0.83
08/06325325303303-5.9%16,70029億3582万-13.68%-0.85
08/05321325320322+0.31%3,90031億1992万-9.8%-0.9
08/04320325315321+0.63%15,70031億1023万-11.33%-0.9
08/03310320305319+2.57%17,80030億9085万-13.32%-0.89
07/31325326310311-4.31%14,10030億1334万-16.62%-0.87
07/30321325310325+0.62%30,50031億4899万-14.02%-0.91
07/29329331323323-1.82%12,60031億2961万-15.67%-0.9
07/28336336327329-0.9%10,60031億8774万-15.21%-0.92
07/27327332326332-3.21%18,40032億1681万-15.31%-0.93
07/22345352343343-1.44%3,40033億2339万-13.6%-0.96
07/21355355343348+1.16%11,80033億7184万-13%-0.97
07/20360360344344-3.91%17,50033億3308万-14.85%-0.96
07/17355358353358+0.85%16,80034億6873万-12.04%-1
07/16347355347355+2.31%18,20034億3966万-13.41%-0.99
07/15333349333347+4.2%22,00033億6215万-15.98%-0.97
07/14329334329333+1.52%8,70032億2650万-20.14%-0.93
07/13334336327328+0.61%32,10031億7805万-22.09%-0.92
07/10350351326326-7.39%35,10031億5867万-23.47%-0.91
07/09365365352352-4.09%29,00034億1059万-18.33%-0.98
07/083673703633670%20,60035億5593万-15.63%-1.02
07/07378382360367-2.65%79,50035億5593万-16.21%-1.02
07/06385385372377-13.33%198,50036億5282万-14.32%-1.05
07/03453457435435-3.97%15,10042億1480万-1.58%-1.21
07/02457463452453-0.88%8,40043億8920万+2.49%-1.26
07/014624634574570%4,00044億2796万+3.63%-1.28
06/30460464456457+0.44%7,00044億2796万+3.86%-1.28
06/29443455443455+1.56%9,80044億858万+3.64%-1.27
06/264474484464480%7,50043億4076万+2.28%-1.25
06/25441448441448+1.59%6,60043億4076万+2.52%-1.25
06/24445445441441-0.68%9,90042億7293万+1.15%-1.23
06/23445445441444-0.22%1,10043億200万+2.07%-1.24
06/22444445443445+0.23%3,60043億1169万+2.53%-1.24
06/19444447442444+0.68%9,00043億200万+2.54%-1.24
06/18440441435441+0.23%4,20042億7293万+2.08%-1.23
06/17435440435440+1.38%2,60042億6324万+2.09%-1.23
06/16437437430434+4.08%4,20042億511万+0.93%-1.21
06/15426429417417-2.57%8,80040億4039万-3.02%-1.16
06/12436443427428-2.28%29,10041億4697万-0.47%-1.19
06/11447447436438-0.23%6,00042億4386万+2.1%-1.22
06/10433450430439-1.57%14,40042億5355万+2.57%-1.23
06/09452452441446-0.67%12,20043億2138万+4.45%-1.25
06/08449453449449+0.45%17,20043億5045万+5.65%-1.25
06/054464494424470%99,60043億3107万+5.42%-1.25
06/04446449445447+0.45%7,80043億3107万+6.18%-1.25
06/03438451437445+2.53%18,60043億1169万+6.46%-1.24
06/02428436428434+1.4%7,50042億511万+4.58%-1.21
06/01429433428428-0.7%31,60041億4697万+3.88%-1.19
05/294444444314310%53,50041億7604万+5.12%-1.2
05/28435438431431-0.46%17,80041億7604万+5.9%-1.2
05/27429435428433+1.17%11,70041億9542万+6.91%-1.21
05/26425428423428+1.9%11,70041億4697万+6.47%-1.19
05/25419422418420+0.48%19,90040億6946万+5.26%-1.17
05/22425425418418-0.71%43,90040億5008万+5.29%-1.17
05/21424425421421-0.71%14,60040億7915万+6.85%-1.18
05/204244244204240%12,50041億822万+8.44%-1.18
05/19420424415424+1.44%8,30041億822万+9.28%-1.18
05/18420420413418-1.18%13,40040億5008万+8.57%-1.17
05/15420424420423+0.71%4,40040億9853万+11.02%-1.18
05/14419420416420+0.48%4,00040億6946万+11.11%-1.17
05/134184204164180%3,20040億5008万+11.17%-1.17
05/124204204184180%1,50040億5008万+11.47%-1.17
05/11412418412418+1.46%3,80040億5008万+11.76%-1.17
05/08413416410412-0.24%8,20039億9195万+10.16%-1.15
05/07414414406413+2.48%2,10040億163万+10.43%-1.15
05/01419419398403-2.18%7,40039億474万+7.75%-1.13
04/30421421409412-0.24%13,30039億9195万+10.46%-1.15
04/28380435380413+8.97%33,60040億163万+11.32%-1.15
04/27365379365379+4.7%5,10036億7220万+2.71%-1.06
04/24358373358362-3.21%6,00035億749万-1.63%-1.01
04/23372375371374+1.91%3,60036億2376万+2.19%-1.04
04/22369375364367-0.54%3,20035億5593万+0.82%-1.02
04/21379379367369+0.27%6,90035億7531万+1.65%-1.03
04/20379379365368+1.1%8,80035億6562万+1.94%-1.03
04/17376376363364+1.11%6,20035億2686万+1.11%-1.02
04/16360373357360-1.1%11,70034億8811万+0.56%-1.01
04/15369370360364+3.12%7,60035億2686万+1.68%-1.02
04/14354356348353+1.44%4,70034億2028万-1.4%-0.99
04/13357357348348+0.29%4,70033億7184万-2.79%-0.97
04/10348357345347-0.29%10,30033億6215万-3.34%-0.97
04/09359359347348+0.58%2,10033億7184万-3.87%-0.97
04/08362365341346+2.37%6,90033億5246万-4.95%-0.97
04/07350352337338-1.17%11,50032億7494万-7.65%-0.94
04/06349350327342-7.57%22,90033億1370万-7.32%-0.95
04/03388390370370-3.39%7,90035億8500万-0.27%-1.03