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
09/301,4081,4251,3901,399-0.5%84,700143億8172万-3.05%16.422.11
09/291,3741,5271,3631,406+2.33%291,300144億5368万-2.63%16.52.12
09/281,3601,3931,3501,374-2.9%57,100141億2472万-4.85%16.132.07
09/251,4381,4401,4051,415-0.77%43,000145億4620万-2.21%16.612.13
09/241,4551,4551,4161,426-3.06%29,200146億5928万-1.59%16.742.15
09/231,4181,4941,4181,471+3.37%54,800151億2188万+1.45%17.272.22
09/181,4271,4321,4021,423-0.14%18,900146億2844万-1.79%16.72.14
09/171,4401,4401,3841,425-1.45%42,700146億4900万-1.59%16.732.15
09/161,4731,4731,4461,446-0.89%8,100148億6488万-0.07%16.972.18
09/151,4691,4701,4521,459-0.68%11,900149億9852万+0.9%17.132.2
09/141,4881,4881,4501,469-0.68%15,400151億132万+1.73%17.242.21
09/111,4941,4941,4651,479+1.02%17,300152億412万+2.57%17.362.23
09/101,4721,4921,4551,464-0.54%16,400150億4992万+1.74%17.192.21
09/091,4811,4951,4651,472-1.8%18,700151億3216万+2.58%17.282.22
09/081,4771,5051,4311,499+1.77%35,500154億972万+4.75%17.62.26
09/071,4891,5151,4521,473-1.14%48,700151億4244万+3.44%17.292.22
09/041,4051,4901,4001,490+4.49%60,300153億1720万+5.15%17.492.25
09/031,4631,4631,4261,426-2.19%18,700146億5928万+1.06%16.742.15
09/021,4461,4601,4401,458+1.18%26,400149億8824万+3.55%17.112.2
09/011,4411,4501,4211,441-0.83%15,600148億1348万+2.64%16.922.17
08/311,3911,4731,3911,453+6.84%49,400149億3684万+3.71%17.062.19
08/281,4301,4391,3481,360-4.56%73,200139億8080万-2.72%15.962.05
08/271,4821,4851,4231,425-3.65%20,900146億4900万+1.86%16.732.15
08/261,4401,4951,4401,479+3.14%57,400152億412万+5.87%17.362.23
08/251,4311,4431,4261,434+0.21%12,800147億4152万+3.09%16.832.16
08/241,4121,4311,3951,431+1.49%28,500147億1068万+3.1%16.82.16
08/211,4501,4691,4101,410-2.76%31,100144億9480万+1.73%16.552.12
08/201,4621,4801,4501,450-0.55%29,200149億600万+4.77%17.022.19
08/191,4631,4771,4581,458-0.61%14,700149億8824万+5.65%17.112.2
08/181,4311,4671,4311,467+2.3%70,800150億8076万+6.69%17.222.21
08/171,3911,4341,3771,434+2.14%48,300147億4152万+4.6%16.832.16
08/141,4091,4151,3901,404+0.65%40,600144億3312万+2.56%16.482.12
08/131,4061,4211,3181,395-1.06%108,300143億4060万+1.97%16.382.1
08/121,4221,4221,3751,410-0.21%29,900144億9480万+3.15%16.552.12
08/111,4311,4311,3981,413-1.46%28,200145億2564万+3.59%16.592.13
08/071,3971,4401,3841,434+3.69%54,800147億4152万+5.44%16.832.16
08/061,3861,3861,3661,383-0.29%16,900142億1724万+1.99%16.232.08
08/051,3691,3871,3511,387+1.69%26,400142億5836万+2.44%16.282.09
08/041,3371,3641,3351,364+3.18%20,500140億2192万+0.81%16.012.06
08/031,2801,3341,2801,322+1.07%24,900135億9016万-2.36%15.521.99
07/311,3261,3321,2621,308-1.28%31,400134億4624万-3.61%15.351.97
07/301,3461,3521,3251,325-2%16,300136億2100万-2.65%15.552
07/291,3531,3571,3311,352-0.22%18,800138億9856万-0.88%15.872.04
07/281,3871,3881,3551,355-1.81%13,900139億2940万-0.73%15.912.04
07/271,3551,3801,3541,380+0.88%7,200141億8640万+1.1%16.22.08
07/221,3611,3771,3491,368-0.73%14,800140億6304万+0.22%16.062.06
07/211,3751,3891,3721,378+0.22%21,200141億6584万+0.95%16.182.08
07/201,3511,3751,3501,375+2.38%14,400141億3500万+0.95%16.142.07
07/171,3601,3601,3141,343-1.68%17,900138億604万-1.18%15.762.02
07/161,3751,3771,3471,366-0.36%12,900140億4248万+0.44%16.032.06
07/151,3601,3751,3531,371+1.26%23,600140億9388万+0.81%16.092.07
07/141,3621,3621,3391,354+0.22%14,600139億1912万-0.51%15.892.04
07/131,3471,3671,3381,351+0.6%18,100138億8828万-0.81%15.862.04
07/101,3411,3611,3301,343-1.03%18,200138億604万-1.4%15.762.02
07/091,3651,3681,3411,357-1.31%15,000139億4996万-0.37%15.932.05
07/081,3891,3951,3691,375-1.01%21,000141億3500万+1.1%16.142.07
07/071,3741,3941,3581,389+1.61%24,100142億7892万+2.28%16.32.09
07/061,3511,3791,3461,367+1.18%26,100140億5276万+0.81%16.052.06
07/031,3101,3511,3101,351+3.52%20,900138億8828万-0.3%15.862.04
07/021,3311,3441,2771,305-2.39%48,700134億1540万-3.62%15.321.97
07/011,3431,3481,3221,337-0.15%17,600137億4436万-1.04%15.692.01
06/301,3631,3631,3141,339-0.74%31,700137億6492万-0.52%15.722.02
06/291,3701,3701,3261,349-2.39%28,400138億6772万+0.6%15.842.03
06/261,4141,4141,3651,382-1.64%31,900142億696万+3.44%16.222.08
06/251,4011,4181,3881,405+0.14%30,200144億4340万+5.72%16.492.12
06/241,3991,4261,3981,4030%31,100144億2284万+6.21%16.472.11
06/231,3881,4261,3801,403+1.15%65,600144億2284万+6.85%16.472.11
06/221,3731,4081,3601,387+2.14%52,400142億5836万+6.37%16.282.09
06/191,3581,3631,3391,3580%26,800139億6024万+4.86%15.942.05
06/181,3681,3721,3361,358-0.73%41,800139億6024万+5.6%15.942.05
06/171,3271,3721,3191,368+3.79%60,500140億6304万+7.29%16.062.06
06/161,3141,3561,3061,318+2.09%67,500135億4904万+3.7%15.471.99
06/151,3461,3721,2911,291-5.35%53,900132億7148万+1.81%15.151.95
06/121,3291,3691,2981,364-0.66%97,500140億2192万+7.74%16.012.06
06/111,3861,4101,3581,373-1.79%61,500141億1444万+8.97%16.122.07
06/101,3751,3981,3751,398+0.58%43,800143億7144万+11.48%16.412.11
06/091,3401,3961,3251,390+3.19%74,700142億8920万+11.47%16.322.09
06/081,3321,3501,3191,347+1.13%25,000138億4716万+8.72%15.812.03
06/051,2931,3431,2911,332+2.23%36,300136億9296万+8.03%15.642.01
06/041,3351,3491,2841,303-2.54%62,200133億9484万+6.28%15.31.96
06/031,3331,3431,3171,337+0.3%22,900137億4436万+9.59%15.692.01
06/021,3311,3551,2991,333-0.37%61,500137億324万+9.89%15.652.01
06/011,3201,3651,3121,338+0.98%60,700137億5464万+11.04%15.712.02
05/291,2371,3301,2341,325+7.11%113,800136億2100万+10.6%15.552
05/281,2171,2471,2011,237+1.64%49,100127億1636万+3.78%14.521.86
05/271,2171,2201,1871,217+0.25%27,400125億1076万+2.35%14.291.83
05/261,2101,2151,1821,214+0.5%42,900124億7992万+2.36%14.251.83
05/251,2161,2321,2081,2080%32,000124億1824万+2.11%14.181.82
05/221,2081,2171,1921,208-0.41%28,100124億1824万+2.37%14.181.82
05/211,1931,2151,1861,213+1%27,900124億6964万+3.15%14.241.83
05/201,1731,2161,1731,201+1.69%21,500123億4628万+2.47%14.11.81
05/191,1581,1981,1431,181+2.43%31,000121億4068万+1.03%13.861.78
05/181,1481,1571,1181,153-0.17%23,000118億5284万-1.11%13.531.74
05/151,0991,1551,0991,155+6.85%57,900118億7340万-0.77%13.561.74
05/141,2461,2591,0741,081-13.24%133,400111億1268万-6.81%12.691.63
05/131,2421,2581,2321,246-1.27%24,600128億888万+7.6%14.631.88
05/121,2401,2661,2301,262+2.44%35,000129億7336万+9.64%14.811.9
05/111,2221,2381,2101,232+0.9%22,700126億6496万+7.88%14.461.86
05/081,2181,2331,1991,221+0.25%36,200125億5188万+7.67%14.331.84
05/071,2181,2331,1981,218+0.5%40,300125億2104万+8.17%14.31.84