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
09/09716744702721-1.37%456,40077億2335万+3.89%-7.9
09/08698742695731+5.64%467,80078億3047万+6.72%-8.01
09/07764765684692-8.47%957,40074億1270万+2.37%-7.58
09/04760791745756-4.91%691,90080億9827万+13.34%-8.28
09/03758797736795+7.58%715,40085億1604万+21.19%-8.71
09/02757778735739-3.02%468,80079億1616万+14.93%-8.1
09/01743764728762+1.46%431,00081億6254万+20.38%-8.35
08/31747780740751+4.02%544,20080億4471万+20.74%-8.23
08/28779793701722-7.32%912,30077億3406万+17.97%-7.91
08/27822842768779-5.46%745,30083億4464万+29.19%-8.54
08/26813830786824-1.08%679,20088億2668万+39.19%-9.03
08/25817872805833+0.12%1,025,40089億2309万+43.87%-9.13
08/24790841760832+11.68%1,322,70089億1238万+46.74%-9.12
08/21738765722745+4.2%594,90079億8044万+34.48%-8.16
08/20697726682715+0.99%638,60076億5908万+31.43%-7.83
08/19656724646708+9.6%919,70075億8409万+31.84%-7.76
08/18650670610646-0.92%562,80069億1995万+22.12%-7.08
08/17660665632652+3.82%581,30069億8422万+24.19%-7.14
08/14576632576628+7.53%546,60067億2713万+20.08%-6.88
08/13561585557584+2.82%252,20062億5580万+12.09%-6.4
08/12555581536568+3.09%282,50060億8441万+9.02%-6.22
08/11539557531551+3.57%275,70059億231万+5.76%-6.04
08/07550578529532-2.39%452,90056億9878万+2.5%-5.83
08/06555601541545+1.3%1,527,60058億3804万+5.01%-5.97
08/05525561514538+7.82%953,20057億6305万+3.66%-5.89
08/04504507492499-1.19%108,50053億4528万-3.85%-5.47
08/03479507477505+9.07%161,40054億956万-3.26%-5.53
07/31478485456463-3.74%99,40049億5965万-11.81%-5.07
07/30485489475481+1.48%51,20051億5247万-9.59%-5.27
07/29482485471474-3.46%108,30050億7748万-11.57%-5.19
07/28486505480491+2.08%145,90052億5959万-9.58%-5.38
07/27493493473481-3.99%126,00051億5247万-12.23%-5.27
07/22497503484501-1.76%117,70053億6671万-9.73%-5.49
07/21501511498510+3.87%64,20054億6312万-8.6%-5.59
07/20510510477491-1.8%160,00052億5959万-12.32%-5.38
07/17529532498500-6.54%175,50053億5600万-11.03%-5.48
07/16512538499535+5.52%236,80057億3092万-4.46%-5.86
07/15503517500507+1.2%106,60054億3098万-8.98%-5.56
07/14524529496501-5.65%257,40053億6671万-10.05%-5.49
07/13518535516531+1.72%95,40056億8807万-4.5%-5.82
07/10527550520522-4.04%192,50055億9166万-5.95%-5.72
07/09592597542544-8.11%260,20058億2732万-1.63%-5.96
07/08581603565592+0.85%179,00063億4150万+7.64%-6.49
07/07588613575587+1.38%332,10062億8794万+7.71%-6.43
07/06550582542579+4.14%223,90062億224万+6.83%-6.34
07/03514557512556+10.32%462,50059億5587万+3.35%-6.09
07/02533543501504-5.79%234,20053億9884万-5.44%-5.52
07/01555561535535-3.25%140,60057億3092万+0.75%-5.86
06/30555560515553+3.36%235,10059億2373万+4.93%-6.06
06/29565566534535-8.08%235,20057億3092万+2.49%-5.86
06/26594605560582+0.17%240,20062億3438万+12.36%-6.38
06/25590599570581-5.53%355,30062億2367万+13.48%-6.37
06/24600636600615+3.19%235,90065億8788万+21.78%-6.74
06/23636653593596-7.02%416,50063億8435万+20.16%-6.53
06/22638689626641+3.22%729,10068億6639万+31.35%-7.02
06/19645652621621-5.19%551,90066億5215万+29.92%-6.8
06/18580670580655+13.32%975,20070億1636万+39.66%-7.18
06/17574602556578+2.66%462,60061億9153万+26.2%-6.33
06/16562632547563+5.83%2,128,70060億3085万+24.83%-6.17
06/15532532532532+17.7%59,40056億9878万+19.28%-5.83
06/12432475427452-2.59%203,50048億4182万+2.49%-4.95
06/11495496452464-6.26%120,70049億7036万+5.94%-5.08
06/10508510486495-0.8%110,20053億244万+13.53%-5.42
06/09486499466499+2.46%78,80053億4528万+15.78%-5.47
06/08485493477487+2.1%68,70052億1674万+14.32%-5.34
06/05473483462477+0.85%90,20051億962万+13.3%-5.23
06/04480497460473+1.72%221,50050億6677万+13.7%-5.18
06/03508524461465-8.1%368,50049億8108万+12.86%-5.1
06/02490560475506+3.27%951,20054億2027万+24.02%-5.54
06/01433512433490+13.43%564,20052億4888万+21.59%-5.37
05/29438441429432-2.26%32,10046億2758万+8%-4.73
05/284494554294420%71,40047億3470万+11.34%-4.84
05/27435443420442+2.08%46,30047億3470万+12.18%-4.84
05/26440458427433-1.37%79,70046億3829万+11.03%-4.74
05/25428440415439+4.52%55,40047億256万+13.44%-4.81
05/22396423396420+5.53%46,40044億9904万+9.66%-4.6
05/21395406391398+1.27%42,20042億6337万+4.74%-4.36
05/20393397386393-0.25%32,30041億9999万+4.24%-4.3
05/19402405386394-0.51%27,40042億1067万+5.35%-4.31
05/18392396384396+1.8%25,30042億3205万+6.74%-4.33
05/15390395378389+0.26%25,40041億5724万+5.71%-4.25
05/14417417381388-6.95%69,50041億4655万+6.59%-4.24
05/13414422400417-0.48%33,50044億5647万+15.83%-4.56
05/12413420408419+3.46%29,10044億7785万+18.03%-4.58
05/11405423399405+2.02%64,90043億2823万+15.71%-4.43
05/08399404384397-2.46%66,30042億4273万+14.74%-4.34
05/07374407370407+10.6%147,20043億4960万+18.66%-4.45
05/01369374362368-4.42%35,10039億3281万+8.55%-4.02
04/30364403364385+7.54%79,10041億1449万+14.58%-4.21
04/28358367354358+1.13%72,90038億2594万+7.51%-3.91
04/27360360348354-1.39%83,70037億8319万+6.63%-3.87
04/24366369351359-3.23%84,60038億3663万+9.45%-3.92
04/23372387371371-1.33%85,00039億6487万+13.8%-4.06
04/22402408372376-8.29%222,00040億1831万+16.41%-4.11
04/21363451355410+10.51%483,70043億8167万+27.73%-4.48
04/20360378352371+4.8%66,30039億6487万+16.67%-4.06
04/17350358345354+2.02%35,10037億8319万+12.74%-3.87
04/16353357340347-1.98%52,00037億838万+10.16%-3.79
04/15340365338354+1.14%93,20037億8319万+12.74%-3.87
04/14330355330350+6.38%43,50037億4045万+11.11%-3.83