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
20214/1, 株式分割 1→2
2020
10/05582598570597+4.74%19,80022億4543万+10.15%22.192.22
10/02580606568570+1.24%47,00021億4388万+5.36%21.182.12
09/30570580559563+1.44%31,00021億1755万+4.26%20.922.09
09/29550556543555-1.07%19,00020億8746万+2.97%20.632.06
09/28559562548561+1.08%28,20021億1003万+4.08%20.852.09
09/25541559541555+2.4%19,20020億8746万+2.97%20.632.06
09/24550557541542+0.37%34,20020億3857万+0.74%20.142.01
09/23550555535540-2.35%18,80020億3104万+0.37%20.072.01
09/18554559543553+1.47%11,20020億7994万+2.6%20.552.06
09/17555555542545-0.18%6,40020億4985万+0.93%20.252.03
09/16543560541546+0.55%11,40020億5361万+0.92%20.292.03
09/15545550526543-0.09%31,20020億4233万0%20.182.02
09/14545550537544+1.4%14,20020億4421万-0.09%20.22.02
09/11535540530536+1.13%16,20020億1600万-1.65%19.921.99
09/10538538529530-0.09%15,80019億9343万-2.93%19.71.97
09/095145395145310%13,80019億9531万-3.55%19.721.97
09/08543548517531-0.28%28,60019億9531万-3.89%19.721.97
09/07515590510532+6.29%106,40020億95万-3.97%19.771.98
09/04500508500501-2.25%27,20018億8248万-9.82%18.61.86
09/03518524509512-0.78%11,60019億2573万-8.41%19.031.9
09/02545545508516-2.55%40,00019億4077万-8.19%19.181.92
09/01540548530530-3.38%22,20019億9155万-6.61%19.681.97
08/31535550533548+2.91%8,40020億6113万-4.2%20.372.04
08/28547550533533-2.38%34,40020億283万-7.55%19.791.98
08/27553555543546-1.89%15,40020億5173万-6.11%20.272.03
08/26557559550556+1%7,80020億9122万-4.96%20.662.07
08/255545545435510%12,20020億7054万-6.38%20.462.05
08/24543552539551+0.36%14,80020億7054万-7.01%20.462.05
08/21555559540549-0.09%13,40020億6301万-7.97%20.382.04
08/20528560528549+4.08%27,80020億6489万-8.35%20.42.04
08/19541543528528-4%42,60019億8403万-12.67%19.61.96
08/18568569531550-3.68%40,80020億6677万-9.47%20.422.04
08/17579582569571-1.47%8,80021億4576万-6.63%21.22.12
08/145875875615790%12,40021億7773万-5.85%21.522.15
08/13595595576579-0.09%5,60021億7773万-6.46%21.522.15
08/12568585568580+1.05%7,40021億7961万-6.83%21.542.15
08/11554585554574+1.68%17,40021億5704万-7.95%21.312.13
08/07578578561564-2.34%18,80021億2131万-9.47%20.962.1
08/06622637563578-6.55%124,60021億7209万-7.3%21.462.15
08/05600618577618+5.64%26,40023億2442万-0.8%22.972.3
08/04579590574585+2.36%15,40022億30万-5.65%21.742.17
08/03551573551572+1.51%9,80021億4952万-7.97%21.242.12
07/31593593550563-4.98%60,40021億1755万-9.78%20.922.09
07/30615615591593-2.15%24,60022億2851万-5.8%22.022.2
07/29639640576606-5.24%62,40022億7740万-3.58%22.52.25
07/28650650639639-1.92%13,20024億340万+2.08%23.752.38
07/27654654635652+0.93%16,40024億5042万+4.57%24.212.42
07/22650650636646-1.45%17,60024億2785万+4.28%23.992.4
07/21650655633655+2.75%24,80024億5703万+6.85%24.282.43
07/206606606306380%25,40023億9139万+4.85%23.632.36
07/17653655617638-0.78%32,20023億9139万+5.9%23.632.36
07/16663666643643-1.08%34,00024億1014万+7.62%23.812.38
07/15642662641650+1.17%19,00024億3640万+9.53%24.072.41
07/14646659620642-1.98%39,00024億827万+8.63%23.82.38
07/13625675625655+7.38%38,80024億5703万+11.02%24.282.43
07/10646646608610-6.23%52,60022億8823万+3.74%22.612.26
07/09660675646651-2.91%45,80024億4015万+10.63%24.112.41
07/08661685651670-0.59%50,60025億1330万+14.33%24.832.48
07/07700730638674+0.67%249,80025億2830万+15.41%24.982.5
07/06607683596670+12.71%150,60025億1142万+14.64%24.812.48
07/03580606573594+4.3%49,40022億2821万+1.54%22.022.2
07/02583588555570-1.89%33,80021億3630万-3.47%21.112.11
07/01582608565581+2.38%63,40021億7757万-2.76%21.522.15
06/30590634533567+3.37%142,20021億2693万-5.5%21.022.1
06/29586592526549-8.58%121,80020億5753万-8.28%20.332.03
06/26669677600600-8.75%127,60022億5072万+1.01%22.242.22
06/25715715628658-4.01%298,40024億6641万+11.82%24.372.44
06/24580715573685+21.24%1,253,20025億6957万+18.31%25.392.54
06/23562611526565+2.73%90,60021億1942万-0.53%20.942.09
06/22561574540550-3.51%28,80020億6316万-2.14%20.392.04
06/19544575544570+4.97%28,60021億3818万+2.33%21.132.11
06/18513590513543+5.85%58,80020億3690万-1.27%20.132.01
06/17510523502513+0.59%22,40019億2436万-5.87%19.011.9
06/16501524501510+1.9%31,20019億1311万-5.9%18.91.89
06/15505560501501-1.67%76,60018億7747万-6.97%18.551.86
06/12488532486509-5.74%101,80019億936万-4.86%18.871.89
06/11609615530540-10%123,00020億2564万+1.69%20.012
06/10615615598600-3.23%31,80022億5072万+14.07%22.242.22
06/09602628593620+3.08%39,20023億2574万+19.69%22.982.3
06/08601634588602+0.33%69,40022億5634万+17.94%22.292.23
06/05587603570600-0.91%81,80022億4884万+19.42%22.222.22
06/04625645582605-3.28%119,00022億6947万+21.73%22.422.24
06/03676676626626-7.4%122,00023億4637万+27.39%23.182.32
06/02676700656676-3.98%74,40025億3393万+39.86%25.042.5
06/01699704629704-1.47%180,80026億3896万+48.73%26.082.61
05/29753780690714-3.19%362,40026億7835万+54.55%26.462.65
05/28744799670738+10.32%974,80027億6651万+63.53%27.342.73
05/27534669523669+28.93%662,00025億767万+52.28%24.782.48
05/26454522454519+16.13%308,20019億4499万+20.86%19.221.92
05/25435447427447+3.24%34,40016億7491万+4.81%16.551.66
05/22432443418433-0.57%43,60016億2239万+1.76%16.031.6
05/21425449424435+3.2%34,20016億3177万+2.11%16.121.61
05/20422435415422+1.69%33,60015億8113万-1.06%15.621.56
05/19421438408415-1.31%28,40015億5487万-2.7%15.361.54
05/18400420400420+5.13%14,60015億7550万-1.41%15.571.56
05/15416424377400-1.11%33,00014億9860万-6%14.811.48
05/14435440384404-10.12%102,60015億1548万-4.72%14.971.5
05/13403470403450+9.63%145,00016億8616万+6.52%16.661.67
05/12420422410410-2.38%10,40015億3799万-1.91%15.21.52
05/11417420412420+2.44%7,40015億5030万+0.72%15.321.53