株価チャート

2020/04/23～2020/09/18

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
09/182,6822,7182,6742,718+1.65%196,500876億3266万+13.01%41.597.01
09/172,6472,6862,6262,674+1.44%164,400862億1403万+11.74%40.926.9
09/162,6202,6542,6042,636+1.66%154,700849億8885万+10.66%40.346.8
09/152,5792,6292,5672,593+2.13%203,200836億246万+9.41%39.686.69
09/142,4902,5402,4522,539+2.01%157,100818億6142万+7.54%38.856.55
09/112,5392,5392,4492,489-0.64%192,100802億4934万+5.69%38.096.42
09/102,4942,5442,4582,505+1.95%270,500807億6520万+6.46%38.336.46
09/092,3982,4622,3562,457+1.57%208,700792億1761万+4.73%37.66.34
09/082,5282,5302,4022,419-3.39%346,600779億9243万+3.55%37.026.24
09/072,4672,5362,4532,504+2.96%544,300807億3296万+7.42%38.326.46
09/042,3052,4352,3002,432+3.53%413,000784億1157万+3.84%37.226.28
09/032,3502,3532,3182,349+1.21%218,400757億3551万-0.34%35.956.06
09/022,3272,3432,3102,321+1.35%169,800748億3275万-2.19%35.525.99
09/012,2702,2962,2452,290+2.42%114,800738億3326万-4.18%35.045.91
08/312,2102,2692,2102,236+2.71%130,900720億9221万-7.1%34.225.77
08/282,2742,2742,1472,177-4.05%260,400701億8996万-10.26%33.315.62
08/272,3062,3292,2632,269-0.18%145,700731億5619万-7.35%34.725.86
08/262,2952,2952,2402,273-0.22%183,600732億8515万-7.71%34.785.87
08/252,3202,3202,2782,278-1.47%130,100734億4636万-8%34.865.88
08/242,3042,3122,2792,312-0.26%115,600745億4257万-7.15%35.385.97
08/212,3062,3382,2982,318+1.49%135,400747億3602万-7.39%35.475.98
08/202,3242,3282,2672,284-2.97%193,500736億3981万-9.18%34.955.89
08/192,3222,3692,3122,354+1.42%145,700758億9672万-7.07%36.026.07
08/182,3502,3532,3152,321-2.15%180,600748億3275万-8.87%35.525.99
08/172,4262,4412,3522,372-1.7%176,100764億7707万-7.38%36.36.12
08/142,3992,4212,3702,413+0.21%144,000777億9898万-6.25%36.936.23
08/132,3782,4122,3482,408+2.6%186,100776億3777万-6.92%36.856.21
08/122,3422,3802,2912,347-0.34%164,800756億7103万-9.63%35.926.06
08/112,3322,3802,3072,355-1.13%166,700759億2896万-9.77%36.046.08
08/072,4462,4552,3552,382-2.38%234,500767億9949万-9.08%36.456.15
08/062,3702,5142,3382,440+4.72%462,700786億6950万-7.29%37.346.3
08/052,2412,3372,2312,330+4.77%378,700751億2292万-11.94%35.666.01
08/042,2842,3172,1852,224-2.58%649,400717億531万-16.45%34.035.74
08/032,4902,4912,2782,283-17.82%744,800736億757万-15%34.945.89
07/312,8702,8972,7362,778-1.49%238,500895億6716万+2.51%42.517.17
07/302,7782,8202,7692,820+2.66%200,300909億2131万+3.87%43.157.28
07/292,7222,7812,7022,747-0.04%140,400885億6767万+1.22%42.047.09
07/282,7332,7592,7032,748+1.22%110,600885億9991万+1.18%42.057.09
07/272,6612,7162,6212,715+0.22%122,500875億3594万-0.15%41.557.01
07/222,7422,7422,6642,709-1.13%118,500873億4249万-0.51%41.466.99
07/212,6152,7622,6152,740+4.78%201,900883億4198万+0.62%41.937.07
07/202,6062,6542,5612,615-0.11%119,800843億1178万-3.97%40.026.75
07/172,6152,6612,5882,618+0.42%101,100844億850万-4%40.066.76
07/162,6792,6802,5952,607-1.51%86,100840億5385万-4.65%39.96.73
07/152,6322,6472,5752,647+1.11%119,600853億4351万-3.46%40.516.83
07/142,7022,7172,5912,618-4.07%176,000844億850万-4.77%40.066.76
07/132,7202,7292,6592,729+0.92%164,700879億8732万-0.98%41.767.04
07/102,6812,7352,6802,704+0.9%148,700871億8128万-2.06%41.386.98
07/092,7222,7362,6592,680-0.92%108,000864億748万-3.18%41.016.92
07/082,7542,7572,7032,705-0.88%115,500872億1352万-2.73%41.46.98
07/072,6992,7432,6782,729+2.79%122,900879億8732万-2.33%41.767.04
07/062,6662,6802,6302,655-0.49%85,700856億144万-5.42%40.636.85
07/032,6232,6692,5992,668+2.54%78,800860億2058万-5.46%40.836.88
07/022,7002,7362,5752,602-3.16%181,600838億9264万-8.19%39.826.71
07/012,7702,7932,6702,687-3.66%164,500866億3317万-5.49%41.126.93
06/302,7892,8122,7562,789+1.83%156,500899億2182万-2.31%42.687.2
06/292,7982,8112,7272,739-3.11%135,000883億974万-4.36%41.927.07
06/262,8942,8982,8102,827-1.6%135,500911億4700万-1.67%43.267.29
06/252,9002,9652,8672,873-1.27%236,400926億3011万+0.03%43.977.41
06/242,8432,9202,8202,910+4.3%259,400938億2305万+1.54%44.537.51
06/232,8302,8302,7552,790-0.29%107,300899億5406万-2.28%42.77.2
06/222,8202,8212,7742,798-0.5%103,400902億1199万-1.62%42.827.22
06/192,8512,8662,8042,812-0.04%125,200906億6337万-0.64%43.037.26
06/182,7612,8232,7502,813+3.04%147,600906億9562万+0.25%43.057.26
06/172,7002,7532,6762,730+0.26%149,600880億1956万-1.87%41.787.04
06/162,7902,8042,7132,723+0.22%175,800877億9387万-1.55%41.677.03
06/152,8022,8182,7172,717-2.62%181,500876億42万-1.16%41.587.01
06/122,7172,8292,7022,790-0.92%205,700899億5406万+2.24%42.77.2
06/112,8002,8362,7672,816+0.07%181,400907億9234万+3.99%43.097.27
06/102,8182,8622,7882,814+0.86%227,800907億2786万+4.73%43.067.26
06/092,8302,8352,7562,790-2.28%317,300899億5406万+4.81%42.77.2
06/082,9072,9192,8052,855-1.07%328,800920億4976万+8.23%43.697.37
06/052,9602,9802,8332,886-3.74%306,100930億4925万+10.45%44.167.45
06/042,9873,0102,9202,998-1.22%246,000966億6031万+15.84%45.887.74
06/033,1003,1052,9773,035-1.14%176,800978億5325万+18.65%46.457.83
06/023,0603,0852,9903,070+1.99%202,600989億8171万+21.58%46.987.92
06/012,9503,0352,8963,010+1.45%221,900970億4721万+20.84%46.067.77
05/292,8452,9702,8362,967+4.77%314,500956億6082万+20.51%45.47.66
05/282,9992,9992,7882,832-5.22%469,800913億821万+16.16%43.347.31
05/273,0103,0102,9282,988-0.73%180,600963億3790万+23.57%45.737.71
05/263,0403,0753,0003,010-0.5%261,500970億4721万+25.89%46.067.77
05/252,8063,0252,8053,025+9.76%443,000975億3084万+28.29%46.297.81
05/222,7152,7942,7012,756+1.1%287,700888億5784万+18.49%42.187.11
05/212,6792,7682,6602,726+3.69%437,400878億9060万+18.32%41.727.03
05/202,5192,7012,5142,629+5.08%391,700847億6316万+15.21%40.236.78
05/192,4002,5262,3812,502+1.42%399,700806億6848万+10.66%38.296.46
05/182,2942,4962,2352,467+12.44%578,900795億4002万+10.04%37.756.37
05/152,2302,2302,1292,194-1.7%233,600707億3807万-1.35%33.585.66
05/142,3202,3272,2302,232-3.63%118,200719億6325万+0.86%34.165.76
05/132,2722,3232,2692,316+0.92%77,700746億7154万+5.27%35.445.98
05/122,2552,3152,2292,295+3.24%135,200739億9447万+4.89%35.125.92
05/112,2482,2482,1882,223-1.98%149,700716億7307万+1.93%34.025.74
05/082,3262,3472,2402,268-1.22%115,200731億2394万+4.04%34.715.85
05/072,2222,2982,2172,296+4.79%117,500740億2671万+5.66%35.145.92
05/012,1772,2302,1702,191+0.37%148,000706億4134万+1.2%33.535.65
04/302,2792,2882,1752,183-2.28%212,100703億8341万+1.11%33.415.63
04/282,2442,2442,2022,234-1.28%108,400720億2773万+3.76%34.195.76
04/272,2922,2952,2532,263+0.85%75,300729億6274万+5.55%34.635.84
04/242,2252,2492,1992,244+1.86%86,200723億5015万+5.25%34.345.79
04/232,2952,3032,1872,203-1.17%108,000710億2824万+3.87%33.715.68