株価チャート

2020/05/07～2020/09/30

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
09/301,9992,0401,9111,917-3.13%806,400299億8264万-18.18%-11.19
09/291,9402,0481,9281,979+3.88%1,013,100309億5235万-16.67%-11.55
09/281,8441,9521,8391,905-0.99%1,145,100297億9496万-20.95%-11.12
09/251,9952,0051,8751,924-2.34%1,302,600300億9212万-21.28%-11.23
09/242,0022,0621,9561,970-1.79%982,900308億1158万-20.44%-11.49
09/232,0252,0281,9882,006-2.19%646,300313億6381万-19.89%-11.7
09/182,0142,0691,9842,051+1.94%635,800320億6738万-18.8%-11.96
09/172,0862,0932,0012,012-5.5%1,067,800314億5762万-20.94%-11.74
09/162,1752,1802,1242,129-0.56%595,200332億8691万-16.84%-12.42
09/152,1922,2622,1122,141-1.83%1,330,500334億7453万-16.4%-12.49
09/142,0462,2222,0222,181+5.57%1,712,200340億9993万-14.64%-12.72
09/111,9832,1001,9632,066+3.35%1,409,600323億191万-19.17%-12.05
09/102,0902,1061,9621,999-2.01%2,696,000312億5436万-21.91%-11.66
09/092,1462,1882,0212,040-7.15%2,224,800318億9540万-20.53%-11.9
09/082,2892,4162,1442,197+0.37%4,892,700343億5009万-14.55%-12.82
09/072,3662,4142,0662,189-11.63%5,901,900342億2501万-14.36%-12.77
09/042,7272,7692,4772,477-16.8%3,872,000387億2789万-2.36%-14.45
09/033,1553,1802,8172,977-2.23%2,632,500465億4539万+18.75%-17.36
09/023,0453,0802,9603,045+1.67%765,300476億857万+23.98%-17.76
09/013,1053,1752,9292,995-3.23%1,240,100468億2682万+24.58%-17.47
08/312,9263,1902,9053,095+8.6%1,557,200483億9032万+31.53%-18.05
08/282,7972,9642,5802,850+1.53%2,305,200445億5975万+24.07%-16.62
08/272,7822,8732,7102,807+0.9%1,109,200438億8744万+24.76%-16.37
08/262,8082,8712,6802,782-1.97%1,676,700434億9657万+26.23%-16.23
08/252,7492,8902,7262,838+4.42%1,506,600443億7213万+31.75%-16.55
08/242,7492,7792,4012,718-4.87%2,863,500424億9593万+29.12%-15.85
08/212,7502,8662,7232,857+3.89%1,273,900446億6919万+38.35%-16.66
08/202,6852,7952,6632,750+0.84%1,175,900429億9625万+36.48%-16.04
08/192,6852,7772,6662,727+2.29%1,740,000426億3664万+38.29%-15.91
08/182,5772,7232,5402,666+4.3%1,678,100416億8291万+38.35%-15.55
08/172,5842,6372,4722,556+0.87%1,977,700399億6306万+35.6%-14.91
08/142,3802,5612,3602,534+6.52%2,818,000396億1909万+37.27%-14.78
08/132,1682,4492,1552,379+9.63%3,335,700371億9566万+31.58%-13.88
08/121,9712,1851,9182,170+9.76%1,405,800339億2795万+22.39%-12.66
08/112,0482,0791,8751,977-10.1%2,824,900309億1039万+13.36%-11.53
08/072,1902,2752,1432,199+0.64%1,550,600343億8136万+27.77%-12.83
08/062,1632,2172,0852,185+1.06%1,453,000341億6247万+29.37%-12.75
08/052,0942,1901,9882,162+1.03%2,063,900338億287万+30.16%-12.61
08/041,9402,1671,8932,140+17.58%3,424,700334億5890万+31.21%-12.48
08/031,7441,8841,7301,820+5.94%1,360,200284億5570万+13.47%-10.62
07/311,7371,7831,6931,718-0.52%971,100268億6093万+7.98%-10.02
07/301,7051,7601,6801,727+1.83%758,600270億164万+8.96%-10.07
07/291,7611,7821,6721,696-2.53%814,800265億1696万+7.61%-9.89
07/281,7521,8151,7061,740+0.75%960,000272億490万+10.83%-10.15
07/271,6851,7631,6751,727+1.23%603,100270億164万+10.78%-10.07
07/221,6531,7221,6211,706+2.59%560,300266億7331万+10.14%-9.95
07/211,6631,7351,6311,663+0.3%897,600260億100万+8.13%-9.7
07/201,5751,6591,5521,658+7.59%724,000259億2283万+8.58%-9.67
07/171,6101,6311,5251,541-4.05%803,600240億9353万+1.72%-8.99
07/161,7071,7091,5951,606-6.08%932,500251億981万+6.29%-9.37
07/151,6301,7101,6071,710+5.56%647,400267億3585万+13.62%-9.97
07/141,6721,6801,5951,620-2.76%607,600253億2870万+8.22%-9.45
07/131,6201,6711,5691,666+4%588,400260億4791万+11.59%-9.72
07/101,6611,7031,5931,602-2.02%901,600250億4727万+7.88%-9.34
07/091,6001,6781,5961,635+3.55%1,005,800255億6322万+10.47%-9.54
07/081,5741,6591,5581,579+0.7%839,500246億8766万+7.12%-9.21
07/071,5101,5821,5001,568+3.5%572,800245億1568万+6.45%-9.15
07/061,4411,5181,4361,515+4.55%346,100236億8702万+2.64%-8.84
07/031,4091,4751,3971,449+4.62%486,300226億5511万-2.16%-8.45
07/021,4451,4451,3591,385-2.26%511,300216億5447万-6.8%-8.08
07/011,4791,5101,4131,417-3.41%392,000221億5479万-5.22%-8.27
06/301,4411,4821,4251,467+2.95%385,000229億3654万-2.46%-7.5
06/291,4751,4751,3981,425-2.6%519,900222億7987万-5.5%-7.29
06/261,5181,5251,4511,463-1.81%468,800228億7400万-3.56%-7.48
06/251,5421,5591,4781,490-4.36%530,400232億9615万-2.17%-7.62
06/241,5131,5851,5021,558+3.32%620,800243億5933万+1.23%-7.97
06/231,5981,6141,4961,508-2.71%915,700235億7758万-3.27%-7.71
06/221,4651,5701,4611,550+6.02%671,500228億2189万-1.27%-7.46
06/191,4901,5031,4451,462-1.02%469,100215億2619万-7.59%-7.04
06/181,4291,5181,4131,477+2.5%791,100217億4705万-7.46%-7.11
06/171,4031,4721,3981,441+3.3%457,500212億1699万-10.16%-6.94
06/161,4001,4341,3871,395+3.33%497,600205億3970万-13.35%-6.72
06/151,4221,4561,3501,350-5.59%715,200198億7713万-16.41%-6.5
06/121,3881,4801,3761,430-2.19%838,700210億5503万-11.67%-6.89
06/111,5041,5151,4521,462-3.56%610,300215億2619万-9.59%-7.04
06/101,5301,5611,4851,516-0.72%605,000223億2128万-6.25%-7.3
06/091,4601,5461,4441,527+4.59%662,000224億8324万-5.39%-7.35
06/081,4911,5001,4521,460-1.42%382,600214億9674万-9.15%-7.03
06/051,4701,5201,4521,481+0.47%607,500218億594万-7.55%-7.13
06/041,5601,5681,4371,474-5.93%1,256,600217億288万-7.53%-7.1
06/031,6391,6401,5551,567-3.81%823,900230億7219万-1.01%-7.55
06/021,6491,6591,6111,629-0.18%531,500239億8507万+3.96%-7.84
06/011,6101,6551,5931,632+3.42%734,100240億2924万+5.56%-7.86
05/291,5681,6071,5501,578-1.87%577,700232億3415万+3.48%-7.6
05/281,6301,6371,5561,608-1.89%782,400236億7587万+6.56%-7.74
05/271,5831,6741,5631,639+4.53%1,115,700241億3230万+9.78%-7.89
05/261,6721,6721,5341,568-5.43%1,431,900230億8691万+6.23%-7.55
05/251,6791,7201,6301,658+2.92%1,368,300244億1206万+13.64%-7.98
05/221,7301,8151,6001,611-15.21%3,337,100237億2004万+12.11%-7.76
05/212,0002,0221,8901,900-7.27%1,973,700279億7522万+34.28%-9.15
05/201,8092,0971,7932,049+14.41%3,633,700301億6906万+48.26%-9.87
05/191,8101,8581,7591,791-3.08%1,127,000263億7032万+33.26%-8.62
05/181,8201,8731,7381,848+2.1%1,713,800272億958万+40.32%-8.9
05/151,6731,8291,5931,810+7.74%3,035,100266億5007万+40.75%-8.72
05/141,6591,7401,6121,680+6.4%3,215,100247億3598万+33.76%-8.09
05/131,9201,9201,5781,579+3.88%9,166,000232億4888万+28.37%-7.6
05/121,4701,5241,4321,520+4.83%481,500223億8017万+25.83%-7.32
05/111,3891,4531,3801,450+5.07%355,800213億4951万+21.75%-6.98
05/081,4451,4791,3291,380-6.25%804,300203億1884万+17.65%-6.65
05/071,4561,5801,4311,472+2.72%1,085,200216億7343万+27.12%-7.09