株価チャート

2020/04/21~2020/09/16

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
09/163,2453,3103,2353,290+1.54%295,7002525億3501万+9.45%16.391.15
09/153,2503,2503,1953,240+0.93%190,6002486億9709万+8.32%16.141.14
09/143,2303,2503,1753,2100%202,3002463億9434万+7.83%15.991.13
09/113,1653,2303,1653,210+3.72%309,5002463億9434万+8.34%15.991.13
09/103,0003,1302,9933,095+3.89%245,7002375億6713万+4.88%15.421.09
09/092,9052,9832,9052,979+1.33%233,1002286億6316万+1.46%14.841.04
09/082,9082,9402,8922,940+1.24%91,2002256億6958万+0.48%14.651.03
09/072,8872,9222,8862,904+0.38%156,8002229億628万-0.45%14.471.02
09/042,8802,8992,8642,893-1.2%160,0002220億6194万-0.45%14.411.01
09/032,9512,9642,9182,928-0.44%211,6002247億4848万+1%14.591.03
09/022,8892,9412,8882,941-1.31%249,9002257億4634万+1.73%14.651.03
09/013,0103,0102,9602,980-1%128,4002287億3991万+3.36%14.851.05
08/313,0153,0452,9983,010+0.7%111,2002310億4266万+4.73%151.06
08/283,0103,0402,9632,989-0.27%135,3002294億3074万+4.29%14.891.05
08/272,9983,0202,9852,997+0.47%98,9002300億4481万+4.9%14.931.05
08/262,9752,9902,9472,983-0.73%92,9002289億7019万+4.78%14.861.05
08/253,0353,0402,9853,005+0.57%129,3002306億5887万+5.92%14.971.05
08/242,9692,9982,9492,988+0.37%87,9002293億5398万+5.7%14.891.05
08/212,9782,9972,9682,977+0.2%123,8002285億964万+5.64%14.831.04
08/202,9192,9792,9142,971+1.3%178,7002280億4909万+5.69%14.81.04
08/192,9092,9362,9002,933+0.62%85,8002251億3227万+4.6%14.611.03
08/182,9002,9302,8772,915+1.18%100,3002237億5062万+4.22%14.521.02
08/172,9032,9102,8772,881-1.1%77,5002211億4084万+3.22%14.351.01
08/142,9432,9432,9122,913-1.99%128,5002235億9710万+4.56%14.511.02
08/132,9832,9852,9422,972+1.64%205,4002281億2585万+6.91%14.811.04
08/122,8902,9462,8622,924+1.14%169,8002244億4145万+5.45%14.571.03
08/112,8702,8952,8472,891+1.26%138,3002219億842万+4.48%14.41.01
08/072,9252,9842,8532,855-1.55%260,8002191億4512万+3.37%14.221
08/062,8632,9022,8022,900+5.92%356,8002225億9924万+5.19%14.451.02
08/052,7282,7582,6952,738+0.37%167,2002101億6439万-0.58%13.640.96
08/042,7272,7662,7162,728+0.92%134,2002093億9681万-1.09%13.590.96
08/032,6792,7142,6602,703+2.74%99,5002074億7785万-2.21%13.470.95
07/312,7012,7162,6302,631-3.52%132,2002019億5125万-4.98%13.110.92
07/302,7342,7552,7212,727-0.11%113,7002093億2005万-1.84%13.590.96
07/292,7292,7402,7012,7300%218,1002095億5032万-1.97%13.60.96
07/282,7602,7772,7212,730-0.87%132,3002095億5032万-2.22%13.60.96
07/272,7532,7582,7202,754-1.99%224,5002113億9252万-1.57%13.720.97
07/222,7662,8402,7572,810+1.89%280,3002156億9099万+0.21%140.99
07/212,7662,7682,7442,758-0.25%142,7002116億9956万-1.78%13.740.97
07/202,7542,7682,7382,765+0.99%111,4002122億3687万-1.74%13.780.97
07/172,7472,7582,7132,738+0.07%225,3002101億6439万-2.84%13.640.96
07/162,7742,7822,7282,736-1.65%154,1002100億1087万-3.08%13.630.96
07/152,7942,8002,7592,782+0.11%218,7002135億4176万-1.73%13.860.98
07/142,8292,8292,7792,779-1.35%85,5002133億1148万-2.04%13.850.97
07/132,7872,8242,7682,817+2.14%102,7002162億2830万-0.91%14.040.99
07/102,7602,7872,7542,758-0.04%248,5002116億9956万-3.16%13.740.97
07/092,7402,7782,7132,759+0.44%159,8002117億7632万-3.43%13.750.97
07/082,7802,8232,7462,747-0.4%238,7002108億5522万-4.19%13.690.96
07/072,7702,7702,7312,758-1.68%206,2002116億9956万-4.14%13.740.97
07/062,7952,8262,7882,805+0.9%137,1002153億720万-2.84%13.980.98
07/032,7952,7962,7612,780+0.29%121,9002133億8824万-3.91%13.850.98
07/022,7432,8082,7432,772+2.06%281,7002127億7417万-4.48%13.810.97
07/012,8212,8392,7092,716-3.69%206,9002084億7571万-6.6%13.530.95
06/302,8502,8592,8172,820-0.81%156,0002164億5858万-3.23%14.050.99
06/292,8502,8642,8382,843-1.35%181,9002182億2402万-2.5%14.171
06/262,8792,8962,8512,882+1.48%172,6002212億1759万-1.13%14.361.01
06/252,8162,8512,7882,840-0.07%273,8002179億9374万-2.44%14.151
06/242,8822,8822,8392,842-2.17%172,2002181億4726万-2.37%14.161
06/232,9122,9202,8502,905+0.21%164,6002229億8304万-0.21%14.471.02
06/222,9022,9272,8832,899+0.35%98,9002225億2249万-0.34%14.441.02
06/192,9112,9112,8542,889-0.79%450,9002217億5490万-0.58%14.391.01
06/182,9172,9292,8972,912+0.17%147,5002235億2035万+0.34%14.511.02
06/172,9152,9342,9062,907+0.35%151,9002231億3655万+0.35%14.481.02
06/162,8632,9132,8342,897+0.91%290,7002223億6897万+0.1%14.431.02
06/152,8272,9372,8252,871+0.7%215,6002203億7325万-0.76%14.31.01
06/122,8732,9002,8412,851-3.03%261,9002188億3809万-1.55%14.211
06/112,9232,9602,9222,940+0.34%136,1002256億6958万+1.45%14.651.03
06/102,9202,9412,9052,930-0.31%162,0002249億200万+1.14%14.61.03
06/092,9552,9642,9382,939+0.2%156,8002255億9282万+1.41%14.641.03
06/082,9972,9982,9242,933-2.1%183,9002251億3227万+1.14%14.611.03
06/052,9913,0252,9712,996-0.47%233,4002299億6805万+3.2%14.931.05
06/042,9853,0102,9573,010+0.47%182,1002310億4266万+3.72%151.06
06/033,0253,0352,9832,996+0.23%101,5002299億6805万+3.35%14.931.05
06/022,9992,9992,9632,989+0.4%143,2002294億3074万+3.14%14.891.05
06/012,9832,9912,9332,977-0.63%214,4002285億964万+2.87%14.831.04
05/292,9383,0352,9382,996+2.74%337,1002299億6805万+3.7%14.931.05
05/282,8702,9162,8482,916+1.21%210,1002238億2738万+1.07%14.531.02
05/272,8422,8912,8112,881+1.02%233,0002211億4084万-0.1%14.351.01
05/262,8502,8602,8162,852+0.78%151,0002189億1484万-1.14%14.211
05/252,8092,8302,7812,830+1.51%171,0002172億2616万-1.91%14.10.99
05/222,8332,8342,7862,788-1.24%164,1002140億231万-3.4%13.890.98
05/212,8332,8342,7772,823-0.81%218,7002166億8885万-2.25%14.070.99
05/202,7822,8602,7812,846-0.49%232,1002184億5429万-1.52%14.181
05/192,8852,8852,8272,860+1.13%160,2002195億2891万-1%14.251
05/182,8122,8612,7992,828+1.69%173,7002170億7264万-2.08%14.090.99
05/152,7972,8152,7632,781-0.64%190,5002134億6500万-3.67%13.860.98
05/142,8472,8692,7932,799-0.78%221,2002148億4665万-2.95%13.950.98
05/132,8222,8562,8162,821-1.5%334,0002165億3533万-1.95%14.060.99
05/122,8622,9212,8622,864-2.92%299,0002198億3594万-0.21%14.271
05/113,0003,0202,9322,950+1.44%204,2002264億3716万+3.11%14.71.03
05/082,9753,0152,8882,908-0.51%254,6002232億1331万+1.93%14.491.02
05/072,9002,9302,8832,923-0.58%270,9002243億6469万+2.6%14.561.03
05/012,9252,9662,9082,940-1.47%261,3002256億6958万+3.38%14.651.03
04/303,0853,0852,9682,984-0.86%268,6002290億4695万+5.26%14.871.05
04/282,9783,0202,9593,010+0.91%164,0002310億4266万+6.74%151.06
04/272,9852,9912,9452,983+1.39%182,4002289億7019万+6.27%14.861.05
04/242,9652,9702,9172,942-0.27%263,9002258億2310万+5.3%14.661.03
04/232,9192,9562,8862,950+1.83%202,8002264億3716万+6.12%14.71.03
04/222,8522,9122,8352,897+1.36%217,2002223億6897万+5.04%14.431.02
04/212,8822,9022,8512,858-0.8%180,7002193億7539万+4.34%14.241