株価チャート

2020/05/08～2020/10/02

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
202110/1, 株式分割 1→2
2020
10/02550555523531-2.66%656,400142億4173万+7.93%21.762.11
09/30570573542546-5.21%611,200146億3063万+12.01%22.362.17
09/29550577549576+5.5%758,000154億3525万+19.65%23.592.29
09/28590591533546-6.75%1,246,200146億3063万+15.33%22.362.17
09/25550591546585+8.94%1,584,800156億9004万+25.27%23.982.33
09/24566596532537-6.28%1,745,000144億265万+16.99%22.012.14
09/23525573524573+15.06%1,695,600153億6820万+26.49%23.482.28
09/18500515491498+2.05%712,400133億5665万+11.91%20.411.98
09/17477501476488+1.77%742,800130億8844万+10.91%201.94
09/16487488473480-0.93%531,600128億6047万+9.98%19.651.91
09/15495497473484-2.52%699,400129億8116万+12.04%19.841.93
09/14469509469497+5.86%957,400133億1642万+16%20.351.98
09/11465474455469+0.97%523,200125億7885万+10.87%19.221.87
09/10479507459465-2.93%1,251,600124億5816万+10.86%19.041.85
09/09475499462479-0.83%1,061,000128億3365万+15.02%19.611.91
09/08505512471483-5.58%1,063,600129億4093万+17.4%19.781.92
09/07567589493511-5.89%2,562,400137億532万+25.55%20.942.04
09/04475567469543+7.74%3,994,000145億6358万+35.75%22.262.16
09/03435504433504+17.48%2,553,000135億1757万+27.92%20.662.01
09/02438443422429+0.35%290,400115億603万+10.28%17.581.71
09/01420435418428+1.79%228,800114億6580万+10.47%17.521.7
08/31413426410420+3.96%222,600112億6464万+9.09%17.211.67
08/28420420393404-3.81%257,400108億3551万+5.21%16.561.61
08/27421427409420+0.24%199,600112億6464万+9.95%17.211.67
08/26418442411419+7.99%971,200112億3782万+10.55%17.171.67
08/25396398388388-1.77%81,000104億639万+3.19%15.91.55
08/24393396389395+1.15%48,200105億9413万+5.33%16.191.57
08/21392394389391+0.13%47,200104億7344万+4.69%161.56
08/20385397385390+1.17%98,400104億6003万+4.84%15.981.55
08/19379386379386+1.85%30,000103億3933万+4.19%15.81.54
08/18384386374379-1.69%55,800101億5159万+2.85%15.511.51
08/17384386379385+1.85%41,200103億2592万+4.9%15.781.53
08/14376383375378-0.13%59,400101億3818万+3%15.491.51
08/13381386375379+0.26%84,000101億5159万+3.42%15.511.51
08/12380380371378+0.13%38,600101億2477万+3.42%15.471.5
08/11368380368377+0.67%75,800101億1136万+3.57%15.451.5
08/07375380364375+0.13%72,600100億4431万+3.17%15.351.49
08/06388388371374-2.35%54,800100億3090万+3.31%15.331.49
08/05368383367383+3.51%43,800102億7228万+5.8%15.71.53
08/04361372361370+2.64%65,60099億2361万+2.21%15.161.47
08/03350363350361+3%78,20096億6882万-0.69%14.781.44
07/31381383350350-9.44%200,20093億8720万-3.85%14.341.39
07/30383392382387+1.84%209,400103億6615万+5.6%15.841.54
07/29377384374380-0.65%77,800101億7841万+3.69%15.551.51
07/28378384376382+1.19%114,000102億4546万+4.37%15.661.52
07/27378378368378-2.08%144,000101億2477万+3.42%15.471.5
07/22368389362386+7.68%248,800103億3933万+5.91%15.81.54
07/21351360351358+1.99%45,00096億177万-1.38%14.671.43
07/20354354343351+0.29%56,00094億1402万-3.31%14.391.4
07/17351352344350-0.57%31,80093億8720万-3.31%14.341.39
07/16357357348352-1.26%30,00094億4084万-2.76%14.431.4
07/15350357346357+1.86%55,60095億6154万-1.52%14.611.42
07/14355355345350-1.27%46,60093億8720万-3.58%14.341.39
07/13344356343355+4.57%64,00095億790万-2.61%14.531.41
07/10356356339339-4.78%96,20090億9218万-7.12%13.891.35
07/09365367356356-2.33%51,40095億4813万-2.73%14.591.42
07/08359366357365+1.39%70,40097億7610万-0.68%14.941.45
07/07370370356360-0.96%78,60096億4200万-2.04%14.731.43
07/06347363346363+4.91%125,20097億3587万-1.36%14.881.45
07/03345349338346+0.87%86,20092億7992万-5.98%14.181.38
07/02359368343343-3.92%179,00091億9946万-7.05%14.061.37
07/01371379357357-3.25%153,40095億7495万-3.25%14.631.42
06/30391393369369-3.28%136,60098億9679万0%15.121.47
06/29408408380382-6.95%184,600102億3205万+3.67%15.641.52
06/26379410379410+7.75%268,400109億9644万+11.72%16.81.63
06/25394394380381-5.93%219,000102億523万+4.82%15.61.52
06/24397409390405+3.85%404,800108億4893万+12.05%16.581.61
06/23367390364390+6.57%312,200104億4662万+8.8%15.961.55
06/22365366361366+0.14%63,40098億292万+2.67%14.981.46
06/19360365355365+1.53%74,20097億8951万+3.11%14.961.45
06/18357361352360+0.7%83,60096億4200万+2.13%14.731.43
06/17353358346357+2.15%87,40095億7495万+1.71%14.631.42
06/16335350334350+6.72%84,60093億7379万-0.14%14.321.39
06/15345345328328-5.21%111,60087億8374万-6.16%13.421.3
06/12340348332346-3.22%181,00092億6651万-1%14.161.38
06/11372376356357-5.31%129,40095億7495万+2.29%14.631.42
06/10381381371377-1.05%143,600101億1136万+8.33%15.451.5
06/09379385371381+2.56%193,200102億1864万+10.43%15.621.52
06/08377377366372+0.41%137,00099億6385万+8.31%15.231.48
06/05370372362370-0.54%98,00099億2361万+8.5%15.161.47
06/04375387366372-1.33%192,20099億7726万+9.73%15.251.48
06/03383387372377-1.05%134,000101億1136万+12.54%15.451.5
06/02368387364381+5.1%183,000102億1864万+14.76%15.621.52
06/01360366359363+0.97%106,00097億2246万+10.52%14.861.44
05/29350362349359+2.57%125,00096億2859万+10.46%14.711.43
05/28355355342350-0.71%94,20093億8720万+8.36%14.341.39
05/27355355349353+0.57%49,40094億5425万+10.16%14.451.4
05/26354359346351-0.43%111,20094億61万+10.22%14.371.4
05/25332352332352+7.15%122,60094億4084万+11.75%14.431.4
05/22329331325329-0.15%34,00088億1056万+5.29%13.461.31
05/21331335327329-0.9%58,00088億2397万+6.13%13.481.31
05/20325332322332+1.53%56,60089億443万+7.79%13.611.32
05/19322327318327+2.51%50,60087億7033万+6.86%13.41.3
05/18316321310319+0.79%51,00085億5576万+4.93%13.071.27
05/15322322311317-0.47%67,60084億8871万+5.15%12.971.26
05/14335335318318-4.5%132,40085億2894万+6.35%13.031.27
05/13332335327333-0.45%64,20089億3125万+12.88%13.651.33
05/12338339332335-1.33%91,00089億7148万+14.55%13.711.33
05/11335342328339+0.89%93,80090億9218万+17.3%13.891.35
05/08335336321336+1.82%100,00090億1171万+17.48%13.771.34