株価チャート

2020/05/29～2020/10/23

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
10/23325327320327+1.87%21,50036億9510万+1.87%458.712.74
10/22319332314321+0.63%88,50036億2730万+0.31%450.292.69
10/21313319311319+1.59%15,20036億470万-0.31%447.482.68
10/20308314305314+2.28%20,10035億4820万-1.88%440.472.64
10/19305309304307+0.33%4,00034億6910万-4.06%430.652.58
10/16310312304306-1.29%19,70034億5780万-4.38%429.252.57
10/15322322310310-3.13%17,30035億300万-3.13%434.862.6
10/14315323310320+1.59%15,20036億1600万0%448.892.69
10/13311320311315+1.61%19,10035億5950万-1.25%441.872.64
10/12320321302310-5.78%77,00035億300万-2.82%434.862.6
10/09335335318329-0.3%75,90037億1770万+3.46%461.512.76
10/08335335325330-0.6%22,90037億2900万+4.1%462.922.77
10/07328332328332+0.61%15,50037億5160万+5.06%465.722.79
10/06329333325330+1.54%11,20037億2900万+5.1%462.922.77
10/05322325319325+2.52%17,60036億7250万+3.5%455.92.73
10/02326334315317-1.55%31,40035億8210万+1.28%444.682.66
09/30320323320322-0.62%9,10036億3860万+3.21%451.692.7
09/29322324320324+0.62%13,90036億6120万+3.85%454.52.72
09/28325325318322+2.55%21,60036億3860万+3.54%451.692.7
09/25318324312314-0.95%15,30035億4820万+1.29%440.472.64
09/24329333310317-3.94%47,10035億8210万+2.59%444.682.66
09/23339346325330-1.79%49,60037億2900万+7.14%462.922.77
09/18328340322336+3.7%53,40037億9680万+9.45%471.332.82
09/17318350318324+1.57%116,40036億6120万+6.23%454.52.72
09/163193223153190%10,30036億470万+4.93%447.482.68
09/153193393153190%86,60036億470万+5.28%447.482.68
09/14311324311319+3.57%50,20036億470万+5.63%447.482.68
09/11312312307308+0.33%14,90034億8040万+2.33%432.052.58
09/10311314307307-1.29%23,80034億6910万+2.33%430.652.58
09/09312312306311-0.64%34,20035億1430万+4.01%436.262.61
09/08306313306313+1.95%17,00035億3690万+5.03%439.072.63
09/07304308301307+2.33%21,30034億6910万+3.37%430.652.58
09/04297301295300+0.67%15,00033億9000万+1.35%420.832.52
09/032993052982980%18,00033億6740万+0.68%418.032.5
09/02302303298298-1%22,00033億6740万+0.68%418.032.5
09/013053053003010%10,00034億130万+1.69%422.232.53
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