株価チャート

2020/04/15～2020/09/10

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
09/102,4502,4862,4282,464+0.65%2,700151億3181万+6.34%15.362.79
09/092,4002,4482,3802,448-0.93%1,100150億3355万+6.25%15.262.77
09/082,4712,4722,4292,471+1.69%2,600151億7480万+7.86%15.412.8
09/072,4832,4832,4282,430-0.12%2,900149億2301万+6.72%15.152.75
09/042,3322,4332,3172,433+3.27%3,100149億4143万+7.46%15.172.76
09/032,3522,3562,3222,356+1.77%1,800144億6856万+4.66%14.692.67
09/022,3272,3402,3012,315+1.67%3,300142億1678万+3.26%14.432.62
09/012,3042,3332,2762,277-1.17%2,000139億8341万+1.92%14.22.58
08/312,3352,3492,2712,304-2.21%7,500141億4922万+3.41%14.362.61
08/282,3752,4402,3562,356-0.46%11,600144億6856万+6.22%14.692.67
08/272,3692,3692,3522,367+0.51%2,200145億3612万+7.3%14.762.68
08/262,3512,3702,3512,355+0.77%1,700144億6242万+7.39%14.682.67
08/252,3752,3832,3372,337-1.14%2,400143億5188万+7.25%14.572.65
08/242,3752,3752,3562,364+0.38%2,000145億1769万+9.09%14.742.68
08/212,3552,3602,3432,355+0.77%2,700144億6242万+9.38%14.682.67
08/202,3602,3602,3352,337-0.34%1,500143億5188万+9.21%14.572.65
08/192,3602,3612,3262,345-0.64%3,300144億101万+10.2%14.622.66
08/182,3262,3602,3202,360+3.51%12,200144億9313万+11.53%14.712.67
08/172,2222,2962,1952,280+5.07%10,100140億184万+8.42%14.212.58
08/142,1832,1832,1702,170-0.6%700133億2631万+3.68%13.532.46
08/132,1772,1832,1552,183+0.88%2,200134億614万+4.55%13.612.47
08/122,1672,1672,1462,164-0.05%2,100132億8946万+3.89%13.492.45
08/112,1522,1692,1522,165+0.7%2,700132億9560万+4.19%13.52.45
08/072,1402,1502,1392,150+0.47%2,500132億348万+3.66%13.42.44
08/062,1362,1402,1302,140+0.33%1,200131億4207万+3.33%13.342.42
08/052,1132,1332,1132,133-0.19%500130億9909万+3.09%13.32.42
08/042,1182,1382,1052,137+1.04%1,100131億2365万+3.39%13.322.42
08/032,1162,1182,0922,115+1.1%3,700129億8854万+2.32%13.192.4
07/312,1252,1412,0922,092-0.66%3,600128億4730万+1.06%13.042.37
07/302,1722,1792,1002,106-1.68%9,700129億3327万+1.49%13.132.39
07/292,1372,1672,1172,142+1.47%11,400131億5436万+3.03%13.352.43
07/282,1272,1302,1112,111-0.75%2,000129億6398万+1.44%13.162.39
07/272,1152,1272,0902,127+3.25%4,400130億6224万+2.16%13.262.41
07/222,0572,0602,0512,060+0.15%1,100126億5078万-1.06%12.842.33
07/212,0702,0722,0552,057+1.08%2,000126億3236万-1.34%12.822.33
07/202,0252,0482,0252,035+0.89%800124億9725万-2.58%12.692.3
07/172,0222,0292,0172,017-0.25%400123億8671万-3.54%12.572.28
07/162,0122,0272,0122,022+0.55%600124億1742万-3.39%12.612.29
07/152,0412,0502,0102,011-1.85%5,300123億4986万-4.06%12.542.28
07/142,0492,0492,0192,049+0.69%2,300125億8323万-2.43%12.772.32
07/132,0372,0422,0332,0350%2,300124億9725万-3.23%12.692.3
07/102,0182,0362,0172,035+0.35%900124億9725万-3.37%12.692.3
07/092,0482,0482,0132,028-0.73%3,000124億5426万-3.8%12.642.3
07/082,0382,0442,0142,043-0.24%1,900125億4638万-3.18%12.742.31
07/072,0502,0502,0402,048+0.24%1,000125億7709万-3.12%12.772.32
07/062,0432,0602,0402,043-0.05%2,900125億4638万-3.54%12.742.31
07/032,0812,0812,0302,044-1.26%3,600125億5252万-3.68%12.742.32
07/022,0992,0992,0612,0700%1,900127億1219万-2.5%12.912.34
07/012,0882,0902,0702,070-0.72%2,000127億1219万-2.54%12.912.34
06/302,1082,1122,0622,085-0.76%3,800128億431万-1.88%132.36
06/292,1772,1772,1012,101-1.22%2,700129億257万-1.13%13.12.38
06/262,2012,2142,1252,127-3.32%5,300130億6224万+0.19%13.262.41
06/252,2002,2322,2002,2000%3,100135億1054万+3.77%13.722.49
06/242,2502,2502,1942,200-0.59%3,700135億1054万+4.12%13.722.49
06/232,1992,2212,1972,213+1.33%5,800135億9038万+5.08%13.82.51
06/222,1682,1902,1652,184+1.77%3,200134億1228万+4%13.622.47
06/192,1442,1662,1442,146+1.27%26,000131億7892万+2.53%13.382.43
06/182,1562,1632,1022,119-1.44%2,300130億1311万+1.53%13.212.4
06/172,1622,1682,1412,150+0.42%2,300132億348万+3.22%13.42.44
06/162,1102,1502,1102,141+1.71%5,300131億4821万+3.08%13.352.43
06/152,0612,1502,0612,105+2.33%3,600129億2713万+1.69%13.122.38
06/122,0032,0572,0032,057-1.34%5,600126億3236万-0.44%12.822.33
06/112,1272,1462,0852,085-1.97%4,900128億431万+1.07%132.36
06/102,1152,1342,1152,127+0.95%1,400130億6224万+3.25%13.262.41
06/092,1252,1342,1002,107-0.61%2,300129億3941万+2.58%13.142.39
06/082,1352,1352,1092,120+1.68%2,400130億1925万+3.52%13.222.4
06/052,1362,1362,0572,085-0.24%3,000128億431万+2.11%132.36
06/042,1692,1692,0622,090-2.52%3,300128億3502万+2.65%13.032.37
06/032,1692,1732,1202,144+0.09%3,500131億6664万+5.72%13.372.43
06/022,1512,1612,1382,142-0.37%3,900131億5436万+6.14%13.352.43
06/012,0802,1502,0802,150+4.37%6,700132億348万+7.02%13.42.44
05/292,0902,0902,0522,060-1.44%1,800126億5078万+3.1%12.842.33
05/282,0962,0962,0822,090-0.29%1,400128億3502万+4.87%13.032.37
05/272,0952,0962,0712,096+0.58%2,200128億7186万+5.54%13.072.37
05/262,0682,0952,0652,084+1.61%2,500127億9817万+5.25%12.992.36
05/252,0382,0702,0382,051+0.2%2,200125億9551万+3.9%12.792.32
05/222,0612,0612,0472,047+0.64%1,200125億7095万+3.91%12.762.32
05/212,0622,0622,0312,034+0.2%700124億9111万+3.51%12.682.3
05/202,0462,0582,0302,030-0.78%4,400124億6655万+3.52%12.662.3
05/192,0292,0462,0292,046+1.44%1,000125億6480万+4.39%12.762.32
05/182,0192,0202,0012,017+0.45%1,300123億8671万+3.01%12.572.28
05/152,0092,0102,0002,008+0.45%1,200123億3144万+2.66%12.522.27
05/141,9932,0081,9851,999+0.05%1,300122億7617万+2.3%12.462.26
05/131,9931,9981,9791,998+1.01%1,500122億7003万+2.36%12.462.26
05/122,0002,0001,9781,978-1.1%1,800121億4721万+1.59%12.332.24
05/112,0002,0001,9862,000+0.05%2,600122億8231万+2.99%12.472.27
05/081,9682,0001,9681,999+0.45%2,800122億7617万+3.2%12.462.26
05/071,9971,9971,9791,990+0.56%2,700122億2090万+2.95%12.412.25
05/011,9881,9881,9671,979+0.3%2,300121億5335万+2.43%12.342.24
04/301,9901,9901,9551,973+1.18%5,500121億1650万+2.23%12.32.23
04/281,9471,9501,9181,950+0.72%2,700119億7525万+1.09%12.162.21
04/271,9001,9431,9001,936+2.11%4,600118億8928万+0.41%12.072.19
04/241,9041,9081,8151,896-0.42%5,900116億4363万-1.51%11.822.15
04/231,9251,9251,9001,904+0.21%2,200116億9276万-1.04%11.872.16
04/221,9331,9331,8991,900+0.37%1,300116億6820万-1.25%11.852.15
04/211,9211,9311,8931,893-1.46%3,800116億2521万-1.56%11.82.14
04/201,9501,9501,9141,921-0.1%5,300117億9716万-0.05%11.982.18
04/171,9511,9511,9231,923-1.08%2,000118億944万+0.31%11.992.18
04/161,9661,9661,9061,944+0.57%900119億3841万+1.51%12.122.2
04/151,9421,9601,9061,933-0.41%3,300118億7085万+0.94%12.052.19