株価チャート

2020/05/07~2020/09/30

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
09/301,0261,1391,0261,040+1.86%108,90059億3683万+2.06%66.481.9
09/291,0101,0501,0011,021-3.95%53,20058億2837万+0.59%65.261.86
09/281,0701,0771,0411,063-0.28%40,50060億6813万+5.04%67.951.94
09/251,0801,0921,0651,066-0.56%23,30060億8525万+5.75%68.141.94
09/241,0921,0931,0571,072-1.83%26,80061億1950万+6.99%68.521.95
09/231,0681,0961,0681,092+2.25%25,70062億3367万+9.64%69.81.99
09/181,0731,0731,0601,068+0.56%9,00060億9667万+7.88%68.261.95
09/171,0551,0691,0531,062+0.19%16,00060億6242万+7.93%67.881.94
09/161,0841,0841,0601,060-1.21%17,80060億5100万+8.27%67.751.93
09/151,0601,0771,0441,073+3.17%26,90061億2521万+10.39%68.581.96
09/141,0181,0481,0101,040+3.59%37,40059億3683万+7.88%66.481.9
09/119911,0069911,004+0.3%15,90057億3132万+4.69%64.171.83
09/101,0101,0159981,001-1.28%10,60057億1420万+4.82%63.981.82
09/091,0201,0221,0051,014+0.9%17,60057億8841万+6.62%64.811.85
09/081,0001,0069901,005+1.52%21,20057億3703万+6.12%64.241.83
09/07989998983990+0.1%13,20056億5141万+4.98%63.281.8
09/049801,006976989-0.6%29,00056億4570万+5.21%63.221.8
09/039951,0039939950%17,20056億7995万+6.19%63.61.81
09/021,0271,028990995-2.55%37,10056億7995万+6.3%63.61.81
09/019981,0229851,021+3.87%41,30058億2837万+9.2%65.261.86
08/311,0001,025983983+1.03%52,40056億1145万+5.13%62.831.79
08/289881,017945973+4.18%186,80055億5436万+3.95%62.191.77
08/27947948929934-1.68%20,30053億3173万-0.11%59.71.7
08/26950957946950-0.31%6,30054億2307万+1.71%60.721.73
08/25969969947953-0.21%14,20054億4019万+2.25%60.911.74
08/24960960947955+0.74%11,50054億5161万+2.58%61.041.74
08/21953968945948-0.42%12,10054億1165万+1.94%60.591.73
08/20935969928952+2.37%41,50054億3448万+2.48%60.851.74
08/19923938919930+0.65%8,70053億890万+0.22%59.441.7
08/18938938918924-1.91%11,50052億7465万-0.54%59.061.68
08/17917950917942+2.95%15,50053億7740万+1.18%60.211.72
08/14903927903915-0.33%12,40052億2327万-1.93%58.491.67
08/13897919897918+2.46%10,40052億4039万-2.03%58.681.67
08/12883901875896+1.36%18,80051億1481万-4.78%57.271.63
08/11848896843884-2.1%45,70050億4631万-6.36%56.51.61
08/07897913891903+0.22%25,30051億5477万-4.44%57.721.65
08/06916916895901-0.44%11,30051億4335万-4.66%57.591.64
08/05900914893905-0.44%20,90051億6618万-4.54%57.851.65
08/04901933901909+0.22%14,70051億8902万-4.11%58.11.66
08/039009178939070%21,00051億7760万-4.32%57.971.65
07/31919919888907-2.47%39,30051億7760万-4.12%57.971.65
07/30956958923930-2.72%25,00053億890万-1.48%59.441.7
07/29983984940956-2.45%26,30054億5732万+1.7%61.111.74
07/281,0341,035980980-4.67%46,20055億9432万+4.93%62.641.79
07/279861,0429651,028+2.7%119,20058億6833万+10.78%65.711.87
07/229621,0219541,001+5.7%121,00057億1420万+8.92%63.981.82
07/21909950899947+4.41%49,50054億594万+3.72%60.531.73
07/20884908878907+1%29,50051億7760万-0.11%57.971.65
07/17917919891898-3.13%40,20051億2622万-0.44%57.41.64
07/16937945920927-2.11%27,40052億9177万+3.23%59.251.69
07/15930973927947+2.6%32,90054億594万+5.93%60.531.73
07/14912929904923-0.32%37,60052億6894万+3.59%591.68
07/13953956910926-2.83%43,30052億8606万+4.4%59.191.69
07/109581,000953953-1.45%74,00054億4019万+8.05%60.911.74
07/091,0001,000942967-2.32%84,80055億2011万+10.64%61.811.76
07/081,0131,015981990-3.23%46,10056億5141万+14.32%63.281.8
07/071,0111,0601,0021,023+1.19%181,70058億3979万+19.23%65.391.86
07/069831,0259471,011+5.2%143,40057億7128万+19.22%64.621.84
07/03910984908961+5.14%116,10054億8586万+14.81%61.431.75
07/02900938885914+0.55%103,40052億1756万+10.39%58.421.67
07/01985985907909-7.15%80,50051億8902万+10.85%58.11.66
06/309241,011916979+10%180,90055億8861万+20.42%62.581.78
06/29938938884890-2.63%78,70050億8056万+10.97%56.891.62
06/26851916851914+7.53%97,70052億1756万+14.82%58.421.67
06/25878887850850-3.3%53,80048億5222万+8.01%54.331.55
06/24810889804879+8.65%81,30050億1776万+12.69%56.181.6
06/23820825803809-0.74%23,10046億1817万+4.79%51.711.47
06/22830833815815-1.93%21,70046億5242万+6.68%52.091.49
06/19810833805831+2.34%24,30047億4376万+9.92%53.121.51
06/18826829804812-2.4%25,40046億3529万+8.7%51.91.48
06/17826832801832+1.22%24,80047億4946万+11.53%53.181.52
06/16796839786822+7.17%71,00046億9238万+10.48%52.541.5
06/15809821757767-5.19%75,60043億7841万+3.09%49.031.4
06/12773818757809-1.46%83,80046億1817万+8.45%51.711.47
06/11897897813821-5.31%96,60046億8667万+10.2%52.481.5
06/10822888822867+5.47%125,50049億4926万+16.69%55.421.58
06/09815832800822+1.11%46,60046億9238万+11.38%52.541.5
06/08781817772813+8.26%67,50046億4100万+10.31%51.971.48
06/05770772743751-1.96%53,70042億8070万+2.04%47.931.37
06/04787798755766-2.67%63,50043億6620万+3.93%48.891.39
06/03804818780787+1.68%76,00044億8590万+6.93%50.231.43
06/02750793740774+5.31%116,40044億1180万+5.59%49.41.41
06/01737762731735+1.24%64,20041億8950万+0.68%46.911.34
05/29721733718726+1.54%27,80041億3820万-0.55%46.341.32
05/28750762706715-2.72%75,40040億7550万-2.19%45.631.3
05/27723737710735+3.81%54,80041億8950万+0.41%46.911.34
05/26747763703708-5.09%158,60040億3560万-3.41%45.191.29
05/25697759683746+9.38%73,90042億5220万+1.36%47.611.36
05/22681685662682+1.64%47,60038億8740万-7.34%43.531.24
05/21677712663671-0.59%71,60038億2470万-9.08%42.831.22
05/20629684629675+7.48%88,70038億4750万-8.91%43.081.23
05/19612641603628+4.84%76,70035億7960万-15.14%40.081.14
05/18600615581599-3.39%283,40034億1430万-19.05%38.231.09
05/15620620620620-19.48%13,80035億3400万-16.22%39.571.13
05/14796807765770-3.27%38,90043億8900万+4.19%49.141.4
05/13793807781796-1.85%43,10045億3720万+9.04%50.81.45
05/12829833804811-0.73%34,10046億2270万+12.48%51.761.48
05/11805830795817+3.42%78,80046億5690万+14.59%52.141.49
05/08772794768790+3%44,20045億300万+12.06%50.421.44
05/07750778750767+2.13%29,30043億7190万+9.89%48.951.4