株価チャート

2020/04/03～2020/08/31

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
08/31298304298301+0.33%10,40034億130万+1.69%-2.55
08/28315316297300-3.23%25,40033億9000万+1.35%-2.54
08/27308310300310-0.64%29,20035億300万+4.73%-2.63
08/26295343295312+4.35%182,40035億2560万+5.41%-2.64
08/252913022912990%20,70033億7870万+1.01%-2.53
08/24303303298299-0.99%11,40033億7870万+1.01%-2.53
08/21301303298302+0.33%3,40034億1260万+1.68%-2.56
08/20299301297301+0.67%9,70034億130万+1.35%-2.55
08/19301301292299+0.67%12,60033億7870万+0.67%-2.53
08/18290299290297+2.06%12,20033億5610万0%-2.52
08/17293293286291-0.68%11,20032億8830万-2.35%-2.46
08/14294294292293-0.34%3,20033億1090万-2.01%-2.48
08/13293296291294+0.34%10,00033億2220万-2%-2.49
08/12289293288293+0.69%6,10033億1090万-2.66%-2.48
08/11290293288291+0.69%6,40032億8830万-3.32%-2.46
08/072882892862890%4,50032億6570万-3.99%-2.45
08/062872902872890%5,50032億6570万-4.3%-2.45
08/05287289285289+1.05%9,90032億6570万-4.3%-2.45
08/04290294284286-0.69%15,00032億3180万-5.61%-2.42
08/03286292282288+0.35%12,20032億5440万-5.26%-2.44
07/31294296287287-5.28%23,10032億4310万-5.9%-2.43
07/30293303293303+2.71%10,90034億2390万-1.3%-2.57
07/29292299291295-1.67%11,00033億3350万-3.91%-2.5
07/282973012973000%4,70033億9000万-2.6%-2.54
07/27299302296300+0.33%5,30033億9000万-2.91%-2.54
07/22305306298299-1.97%14,70033億7870万-3.24%-2.53
07/21304308303305+0.33%8,80034億4650万-1.61%-2.58
07/20303305297304+1%7,00034億3520万-1.94%-2.58
07/17310310294301-2.59%27,40034億130万-2.9%-2.55
07/16312313306309-0.64%10,00034億9170万-0.64%-2.62
07/15305311304311+0.97%8,30035億1430万0%-2.63
07/14305309302308+1.65%10,70034億8040万-1.6%-2.61
07/13303304300303-0.98%20,40034億2390万-3.81%-2.57
07/10313315305306-3.77%19,90034億5780万-3.16%-2.59
07/093223223163180%17,60035億9340万+0.32%-2.69
07/08312318312318+0.63%11,30035億9340万+0.32%-2.69
07/07311316308316+2.27%13,70035億7080万-0.63%-2.68
07/06310310301309+1.31%16,80034億9170万-3.13%-2.62
07/03295307295305+3.39%11,70034億4650万-4.39%-2.58
07/02303308292295-2.32%20,80033億3350万-7.81%-2.5
07/01313313302302-0.98%10,50034億1260万-5.92%-2.56
06/30307308305305-0.33%9,10034億4650万-5.57%-2.58
06/29314314305306-2.24%18,70034億5780万-5.26%-2.59
06/26314322312313-1.26%24,80035億3690万-3.69%-2.65
06/25316320316317-1.55%12,00035億8210万-2.46%-2.69
06/24317322315322+2.22%21,20036億3860万-1.23%-2.73
06/23314320314315+0.32%19,20035億5950万-3.37%-2.67
06/22315318314314+0.32%11,60035億4820万-3.98%-2.66
06/19313318310313-0.32%19,70035億3690万-4.28%-2.65
06/18316316310314-0.63%22,00035億4820万-3.68%-2.66
06/173183263153160%16,30035億7080万-3.07%-2.68
06/16307316306316+5.33%32,40035億7080万-3.36%-2.68
06/15314314295300-4.46%47,60033億9000万-8.26%-2.54
06/12310319302314-3.68%60,90035億4820万-4.56%-2.66
06/11347357325326-10.68%146,50036億8380万-0.91%-2.76
06/10344387343365+6.41%288,20041億2450万+11.28%-3.09
06/09335343332343+3.31%103,90038億7590万+5.21%-2.91
06/083343343303320%19,30037億5160万+2.15%-2.81
06/05333335329332+0.91%22,60037億5160万+2.79%-2.81
06/043343343283290%19,00037億1770万+2.17%-2.79
06/03338338328329-1.2%19,30037億1770万+2.81%-2.79
06/02329338329333+2.46%25,80037億6290万+4.39%-2.82
06/01327335325325-0.31%18,00036億7250万+2.85%-2.75
05/29329333324326-0.91%17,50036億8380万+3.49%-2.76
05/28339339327329-0.6%32,60037億1770万+4.78%-2.79
05/27327334325331+1.22%18,80037億4030万+6.09%-2.8
05/26341342323327-2.1%35,60036億9510万+5.14%-2.77
05/25336338329334+1.83%34,40037億7420万+8.09%-2.83
05/22334337325328-1.8%23,20037億640万+6.49%-2.78
05/21331334328334+0.91%34,90037億7420万+9.15%-2.83
05/20325333318331+2.48%36,10037億4030万+8.17%-2.8
05/19325325319323+1.57%15,70036億4990万+5.9%-2.74
05/18313318305318+4.26%13,40035億9340万+4.95%-2.69
05/15310312301305-0.33%23,90034億4650万+1.33%-2.58
05/14324325306306-7.27%54,00034億5780万+2.34%-2.59
05/13336336328330-0.6%29,40037億2900万+11.11%-2.8
05/12333340330332-0.3%38,40037億5160万+12.93%-2.81
05/11330336328333+3.42%51,70037億6290万+14.43%-2.82
05/08318324310322+3.21%35,90036億3860万+11.81%-2.73
05/07309315301312+1.63%35,00035億2560万+9.09%-2.64
05/01305307294307-0.97%23,80034億6910万+8.1%-2.6
04/30305317305310+3.68%46,20035億300万+9.54%-2.63
04/28297299287299+1.36%23,80033億7870万+6.03%-2.53
04/27290296287295+2.79%19,10033億3350万+5.36%-2.5
04/24288292284287+0.35%25,20032億4310万+3.24%-2.43
04/23303305282286+2.51%41,50032億3180万+3.62%-2.42
04/22280288277279-2.11%15,80031億5270万+1.45%-2.36
04/21297303282285-4.04%37,70032億2050万+4.01%-2.41
04/20293314290297+1.37%45,70033億5610万+9.19%-2.52
04/17295297288293+1.03%27,40033億1090万+8.52%-2.48
04/16297298285290-0.68%35,10032億7700万+7.81%-2.46
04/15298302292292-0.68%44,20032億9960万+8.55%-2.47
04/14287297287294+1.38%56,90033億2220万+9.29%-2.49
04/13288300278290-15.7%262,20032億7700万+7.81%-2.46
04/10327347307344+19.86%330,10038億8720万+27.41%-2.91
04/09281300281287+2.5%31,20032億4310万+6.3%-2.43
04/08274282263280+3.7%21,30031億6400万+2.56%-2.37
04/07260274260270+4.65%15,20030億5100万-2.17%-2.29
04/06260260236258+2.38%20,40029億1540万-7.53%-2.19
04/03262262250252-1.18%14,80028億4760万-10.32%-2.13