株価チャート

2020/04/14～2020/09/09

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
09/09489497482496-0.8%58,70048億6820万+8.06%1.230.85
09/08475550473500+5.71%277,90049億746万+9.65%1.240.86
09/07471483466473+0.42%71,30046億4245万+4.42%1.180.81
09/04464473457471-0.63%110,60046億2282万+4.43%1.170.81
09/03475477468474+0.21%82,70046億5227万+5.33%1.180.82
09/02498498466473-3.47%185,90046億4245万+5.35%1.180.81
09/01442495442490+3.38%454,00048億931万+9.38%1.220.84
08/31468497460474-2.07%250,20046億5227万+6.04%1.180.82
08/28520533480484-11.52%406,10047億5042万+8.28%1.20.83
08/27524564482547+4.39%1,094,90053億6876万+22.37%1.360.94
08/26444524434524+18.02%1,004,10051億4301万+18.02%1.30.9
08/25449449440444-1.11%36,40043億5782万+0.68%1.10.76
08/24453453430449-0.22%55,90042億7444万+1.58%1.080.75
08/21443455441450+1.58%45,00042億8396万+1.81%1.090.75
08/20446455436443-0.67%41,30042億1732万+0.23%1.070.74
08/19450466433446-0.89%114,10042億4588万+0.68%1.080.74
08/18423470420450+6.13%97,00042億8396万+1.58%1.090.75
08/17423426420424+0.24%37,10040億3644万-4.93%1.020.71
08/14418429418423+0.71%35,00040億2692万-6%1.020.71
08/13426429416420-1.41%57,10039億9836万-6.87%1.010.7
08/12425430421426+0.47%27,00040億5548万-5.54%1.030.71
08/11425432421424+0.95%26,10040億3644万-5.99%1.020.71
08/07424426419420-1.18%58,50039億9836万-6.87%1.010.7
08/06423430421425+0.95%20,80040億4596万-5.76%1.020.71
08/05430430419421-1.17%52,80040億788万-7.06%1.020.7
08/04421433421426+0.24%25,10040億5548万-6.17%1.030.71
08/03427431416425+2.16%48,70040億4596万-6.8%1.020.71
07/31435440410416-5.88%117,70039億6028万-9.37%10.69
07/30450455440442-1.78%32,30042億780万-4.33%1.070.74
07/29458466444450-2.39%63,00042億8396万-3.23%1.090.75
07/28460472460461-0.65%40,50043億8868万-2.12%1.110.77
07/27467469461464-3.33%45,60044億1724万-2.73%1.120.77
07/22484487466480-0.83%108,50043億8236万-0.62%1.110.77
07/21473490458484+3.64%90,50044億1888万-0.82%1.120.77
07/20455484448467+2.41%156,60042億6367万-5.08%1.080.75
07/17447463447456+2.01%115,20041億6324万-8.25%1.050.73
07/16456460445447-2.4%71,70040億8107万-11.66%1.030.72
07/15464466449458+0.44%96,90041億8150万-10.37%1.060.73
07/144564804464560%170,90041億6324万-12.14%1.050.73
07/13460461446456-1.08%256,00041億6324万-13.8%1.050.73
07/10489517457461-10.83%480,20042億889万-13.99%1.070.74
07/09611621501517-0.77%1,887,90047億2016万-3.9%1.20.83
07/08497521479521+18.14%353,90047億5668万-2.8%1.20.83
07/07443444430441+1.38%61,50040億2629万-17.42%1.020.71
07/06422458422435+3.57%74,70039億7151万-18.69%1.010.7
07/034144244124200%101,30038億3456万-21.64%0.970.67
07/02440440415420-3.45%138,60038億3456万-21.93%0.970.67
07/01467467430435-5.23%81,70039億7151万-19.44%1.010.7
06/30459466453459+1.77%55,70041億9063万-15.31%-4.29
06/29459465444451-5.45%130,00041億1759万-16.64%-4.21
06/26502507470477-3.44%127,10043億5497万-11.67%-4.46
06/25490518468494+1.44%298,30045億1017万-8.01%-4.62
06/24542555484487-9.14%300,60044億4627万-8.97%-4.55
06/23590597536536-8.69%139,90048億9363万+0.75%-5.01
06/22600611561587-2.98%184,10053億5926万+11.6%-5.49
06/19615639605605-1.47%163,20055億2360万+16.57%-5.65
06/18600614598614+1.32%46,00056億576万+20.16%-5.74
06/17612620585606+1.85%90,60055億3273万+20.24%-5.66
06/16611627570595+2.41%209,70054億3230万+19.72%-5.56
06/15651719580581-14.56%457,10053億448万+18.09%-5.43
06/12510680510680+17.24%808,00062億834万+39.63%-6.35
06/11659659580580-11.99%383,00052億9535万+21.34%-5.42
06/10729784625659-7.7%983,20060億1661万+39.62%-6.16
06/09714714714714+16.29%28,90065億1876万+53.55%-6.67
06/08564614559614+19.46%244,80056億576万+34.95%-5.74
06/05478525475514+9.36%257,40046億9277万+14.73%-4.8
06/04474483461470+0.64%76,30042億9106万+5.86%-4.39
06/03468473460467-0.43%51,40042億6367万+5.42%-4.36
06/02467470461469+0.64%32,90042億8193万+5.87%-4.38
06/01454477450466-0.85%59,90042億5454万+4.95%-4.35
05/29490490463470-2.49%118,40042億9106万+5.38%-4.39
05/28482493470482+3.21%174,60044億62万+7.59%-4.5
05/27444476440467+6.86%129,40042億6367万+4.01%-4.36
05/26429466428437+2.34%226,00039億8977万-3.1%-4.08
05/25420431408427+2.64%88,30038億9847万-5.95%-3.99
05/22430430410416-2.12%54,70037億9804万-9.17%-3.89
05/21414430405425+4.42%70,70038億8021万-8.21%-3.97
05/20405415398407-0.49%61,10037億1587万-13.22%-3.8
05/19402418388409+0.49%80,40037億3413万-13.89%-3.82
05/18378407367407-0.73%195,40037億1587万-15.21%-3.8
05/15420425403410-2.38%86,80037億4326万-15.46%-3.83
05/14448448420420-6.67%73,80038億3456万-14.29%-3.93
05/13445455439450-0.66%41,10041億846万-9.09%-4.21
05/12451453437453+0.44%64,50041億3585万-9.04%-4.23
05/11458461440451-0.66%99,50041億1759万-9.8%-4.21
05/08454465445454+1.11%46,80041億4498万-9.74%-4.24
05/07447462438449-4.67%100,40040億9933万-11.26%-4.2
05/01483485441471-1.88%123,70043億19万-7.47%-4.4
04/30438491434480+10.6%237,00043億8236万-6.25%-4.49
04/28417447415434+3.58%115,20039億6238万-16.05%-4.06
04/27434434416419-2.1%127,60038億2543万-20.19%-3.92
04/24459460400428-8.55%404,60039億760万-19.7%-4
04/23500500461468-7.69%314,60042億7280万-13.49%-4.37
04/22512514504507-2.31%72,70046億2886万-7.14%-4.74
04/21517528507519+0.97%138,30047億3842万-5.46%-4.85
04/20511530502514+0.19%114,60046億9277万-6.55%-4.8
04/17516519509513+0.2%83,20046億8364万-6.73%-4.79
04/16512532508512-0.19%122,90046億7451万-7.75%-4.78
04/15513521506513-1.16%139,00046億8364万-9.04%-4.79
04/14538546506519-5.81%391,40047億3842万-9.74%-4.85