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
09/303,3153,3253,2153,215-2.13%4,000131億4935万+6.14%13.932.4
09/293,1753,3353,1753,285+2.5%11,800134億3565万+9.1%14.232.45
09/283,3003,4353,1803,205-2.88%27,500131億845万+7.19%13.882.39
09/253,2603,3003,2103,300+1.23%6,300134億9700万+11%14.32.46
09/243,2653,3403,2003,260-0.31%15,400133億3340万+10.4%14.122.43
09/233,1153,3853,1153,270+5.48%30,900133億7430万+11.45%14.172.44
09/183,0503,1003,0503,100+2.65%3,600126億7900万+6.49%13.432.31
09/173,1453,1452,9853,020-3.97%8,300123億5180万+4.43%13.082.25
09/163,0803,1603,0803,145+2.11%5,500128億6305万+9.39%13.622.35
09/153,0003,1203,0003,080+4.44%9,700125億9720万+7.99%13.342.3
09/142,8733,0102,8702,949+3.36%12,700120億6141万+4.17%12.782.2
09/112,8502,8532,8092,853-0.38%9,900116億6877万+1.31%12.362.13
09/103,0003,0302,8552,864-3.73%15,000117億1376万+2.14%12.412.14
09/093,0603,1502,9752,975-5.56%12,700121億6775万+6.55%12.892.22
09/083,2003,2603,0903,150-1.41%15,400128億8350万+13.47%13.652.35
09/073,0703,2552,9963,195+6.15%12,900130億6755万+16.01%13.842.38
09/042,9493,1002,9203,010+0.37%14,000123億1090万+10.26%13.042.25
09/032,9072,9992,9072,999+2.08%8,000122億6591万+10.5%12.992.24
09/022,8722,9872,8622,938+2.16%8,900120億1642万+8.94%12.732.19
09/012,8852,8852,8112,876-0.31%4,100117億6284万+7.15%12.462.15
08/312,8602,8862,8302,885+2.82%7,000117億9965万+7.93%12.52.15
08/282,8002,9002,7982,806+0.39%16,300114億7654万+5.45%12.162.09
08/272,7902,7992,7862,795+0.18%1,700114億3155万+5.43%12.112.09
08/262,7662,7902,7662,790+0.94%1,700114億1110万+5.64%12.092.08
08/252,7602,7762,7602,764+0.14%1,600113億476万+5.06%11.972.06
08/242,7652,7662,7302,760-0.47%3,600112億8840万+5.18%11.962.06
08/212,7912,7972,7732,773-0.25%1,600113億4157万+5.96%12.012.07
08/202,7902,7922,7702,780-0.29%2,600113億7020万+6.51%12.042.07
08/192,7752,7882,7542,788+0.36%5,000114億292万+7.11%12.082.08
08/182,7582,7782,7252,778+2.89%7,300113億6202万+7.01%12.032.07
08/172,6372,7002,6372,700+2.39%5,600110億4300万+4.25%11.72.01
08/142,5872,7002,5872,637+2.13%4,100107億8533万+1.97%11.421.97
08/132,5842,5982,5822,582-0.08%1,200105億6038万-0.04%11.191.93
08/122,5372,5992,5372,584+1.45%2,800105億6856万+0.04%11.191.93
08/112,5802,5802,5402,547-1.36%3,700104億1723万-1.39%11.031.9
08/072,5412,5822,5202,582+1.61%2,100105億6038万-0.08%11.191.93
08/062,5512,5592,5202,541-0.63%6,100103億9269万-1.74%11.011.9
08/052,5892,5892,5322,557-1.2%8,400104億5813万-1.24%11.081.91
08/042,6002,6202,5312,588-0.27%9,500105億8492万-0.08%11.211.93
08/032,5862,5952,5672,595+0.35%3,800106億1355万+0.35%11.241.94
07/312,6122,6222,5852,586-0.92%3,200105億7674万+0.23%11.21.93
07/302,6152,6252,5902,610+0.58%2,100106億7490万+1.2%11.311.95
07/292,6102,6102,5902,595-0.38%1,400106億1355万+0.78%11.241.94
07/282,6082,6082,5902,605+0.5%2,700106億5445万+1.32%11.291.94
07/272,5902,5982,5722,592+0.35%3,400106億128万+1.01%11.231.93
07/222,5522,5942,5522,583+1.25%2,300105億6447万+0.94%11.191.93
07/212,5552,5692,5512,5510%2,400104億3359万+0.04%11.051.9
07/202,5922,5922,5512,5510%3,700104億3359万+0.31%11.051.9
07/172,5802,5802,5512,551-1.32%700104億3359万+0.75%11.051.9
07/162,5902,5942,5852,585-0.19%1,800105億7265万+2.42%11.21.93
07/152,5852,6102,5852,590+0.39%1,200105億9310万+2.94%11.221.93
07/142,5932,5932,5722,580-0.96%1,200105億5220万+2.83%11.181.93
07/132,6612,6612,6052,605-0.95%3,000106億5445万+4.12%11.291.94
07/102,5952,6302,5952,630+0.57%1,100107億5670万+5.5%11.391.96
07/092,6392,6402,6152,615+0.23%900106億9535万+5.4%11.331.95
07/082,5802,6092,5702,609+1.52%1,600106億7081万+5.63%11.31.95
07/072,5972,6002,5502,570-0.39%2,300105億1130万+4.43%11.131.92
07/062,5722,5872,5412,580+0.35%1,400105億5220万+5.09%11.181.93
07/032,6202,6202,5502,5710%2,000105億1539万+4.98%11.141.92
07/022,6702,6802,5512,571-2.72%6,600105億1539万+5.24%11.141.92
07/012,6392,6492,6322,643+1.46%1,400108億987万+8.41%11.451.97
06/302,6452,6452,6052,605+0.39%4,700106億5445万+7.2%11.291.94
06/292,4982,5952,4802,595+4.93%6,000106億1355万+7.1%11.241.94
06/262,4802,5032,4562,473+0.28%2,600101億1457万+2.36%10.711.85
06/252,4872,5212,4662,466-2.8%3,000100億8594万+2.24%10.681.84
06/242,5372,5372,5372,537+1.08%200103億7633万+5.31%10.991.89
06/232,5292,5432,5062,510-0.36%4,700102億6590万+4.45%10.871.87
06/222,4662,5292,4652,519+2.4%3,000103億271万+5.13%10.911.88
06/192,4322,4772,4322,460+1.65%4,000100億6140万+3.02%10.661.84
06/182,3612,4202,3602,420+2.93%2,40098億9780万+1.55%10.481.81
06/172,3572,3802,3512,351-1.09%1,80096億1559万-1.14%10.181.75
06/162,3102,3902,3102,377+3.57%4,10097億2193万0%10.31.77
06/152,3412,3432,2952,295-1.54%7,50093億8655万-3.25%9.941.71
06/122,3132,3432,3122,331-2.39%5,10095億3379万-1.69%10.11.74
06/112,4132,4132,3882,388-1.93%3,80097億6692万+0.97%10.351.78
06/102,4002,4352,3892,435+1.42%2,60099億5915万+3.31%10.551.82
06/092,4022,4052,3892,401+1.05%2,40098億2009万+2.3%10.41.79
06/082,3782,3782,3552,376+1.67%2,40097億1784万+1.58%10.291.77
06/052,3012,3372,3012,337+0.26%3,80095億5833万+0.3%10.121.74
06/042,3802,3802,3022,331-2.06%4,40095億3379万+0.34%10.11.74
06/032,4462,4462,3802,380-1.65%2,40097億3420万+2.9%10.311.78
06/022,4512,4512,4172,420-0.25%3,20098億9780万+5.17%10.481.81
06/012,4452,4452,4252,426-0.53%2,50099億2234万+6.17%10.511.81
05/292,4402,4482,4302,439-0.2%80099億7551万+7.3%10.571.82
05/282,4662,4662,4442,444+0.7%1,30099億9596万+8%10.591.82
05/272,4482,4502,4272,427-0.25%2,70099億2643万+7.87%10.511.81
05/262,4302,4422,4222,433+0.45%3,30099億5097万+8.81%10.541.82
05/252,3762,4282,3512,422+1.94%10,00099億598万+9%10.491.81
05/222,3742,3962,3742,376-0.79%1,50097億1784万+7.66%10.291.77
05/212,3942,4302,3942,395+1.01%3,20097億9555万+9.21%10.381.79
05/202,3502,3712,3502,371+1.2%1,30096億9739万+8.96%10.271.77
05/192,3852,3862,3432,343+0.43%2,00095億8287万+8.42%10.151.75
05/182,3062,3642,3062,333+0.34%3,10095億4197万+8.71%10.111.74
05/152,3822,3822,2902,325+1.88%2,50095億925万+9.15%10.071.74
05/142,3882,3972,2802,282-2.85%5,40093億3338万+7.95%9.891.7
05/132,3002,3502,2682,349+4.4%7,40096億741万+11.96%10.181.75
05/122,2692,3002,2502,250-0.04%4,10092億250万+8.23%9.751.68
05/112,2222,2602,2002,251+2.88%4,90092億659万+8.9%9.751.68
05/082,2002,2112,1862,188-0.55%90089億4892万+6.47%9.481.63
05/072,1872,2002,1602,200+0.59%6,40089億9800万+7.53%9.531.64