株価チャート

2020/04/09~2020/09/04

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
09/042,4842,4992,4642,497-0.99%289,5002376億678万-2.35%17.860.74
09/032,5312,5422,4972,522+1.61%400,9002399億8571万-1.56%18.040.75
09/022,5062,5212,4562,482+0.08%441,3002361億7943万-3.39%17.750.74
09/012,5002,5012,4612,480-1.7%382,0002359億8912万-3.84%17.740.74
08/312,5282,5572,5232,523+0.96%275,3002400億8086万-2.51%18.050.75
08/282,5242,5682,4852,499-0.95%496,7002377億9710万-3.74%17.870.74
08/272,5282,5462,5152,523+0.12%224,9002400億8086万-3.15%18.050.75
08/262,5102,5222,4982,520+0.12%172,3002397億9539万-3.6%18.030.75
08/252,5152,5272,4902,517+1.99%322,3002395億992万-3.93%180.75
08/242,4832,4892,4592,468-1.56%250,3002348億4723万-6.12%17.650.73
08/212,5382,5592,5042,507-0.87%264,7002385億5835万-5.07%17.930.75
08/202,4852,5472,4822,529+0.84%468,9002406億5181万-4.57%18.090.75
08/192,4962,5222,4792,508+0.48%245,9002386億5351万-5.68%17.940.75
08/182,5392,5432,4952,496-2.04%348,0002375億1163万-6.34%17.850.74
08/172,5932,6092,5482,548-1.7%295,1002424億5979万-4.64%18.230.76
08/142,6382,6492,5862,592-2.34%375,7002466億4669万-3.18%18.540.77
08/132,6502,6842,6212,654+1.72%413,1002525億4642万-0.93%18.980.79
08/122,5932,6092,5632,609+0.62%539,5002482億6436万-2.79%18.660.78
08/112,6972,7282,5622,593-2.85%753,5002467億4185万-3.5%18.550.77
08/072,7022,7102,6642,669-1.44%201,7002539億7377万-0.85%19.090.79
08/062,6782,7162,6702,708+0.52%125,6002576億8489万+0.56%19.370.8
08/052,6832,7032,6552,694+0.22%194,1002563億5269万+0.04%19.270.8
08/042,6202,6902,6192,688+4.67%270,5002557億8175万-0.07%19.230.8
08/032,5612,6042,5572,568+1.46%248,5002443億6292万-4.61%18.370.76
07/312,6012,6042,5292,531-3.87%344,7002408億4212万-6.19%18.10.75
07/302,7002,7002,6272,633-2.19%237,8002505億4812万-2.7%18.830.78
07/292,6992,7212,6912,692-0.85%246,5002561億6238万-0.74%19.260.8
07/282,7372,7522,7042,715-0.48%281,5002583億5099万+0.04%19.420.81
07/272,6922,7292,6692,728+0.52%361,2002595億8803万+0.48%19.510.81
07/222,7272,7562,7142,714-0.44%173,7002582億5583万-0.11%19.410.81
07/212,7262,7382,7082,726-0.22%233,3002593億9772万+0.26%19.50.81
07/202,7002,7322,6742,732+1.86%206,8002599億6866万+0.37%19.540.81
07/172,7052,7472,6062,682-2.51%701,6002552億1081万-1.32%19.180.8
07/162,7892,7982,7462,751-0.15%255,9002617億7664万+1.18%19.680.82
07/152,7782,7982,7282,755+0.51%362,8002621億5727万+1.25%19.710.82
07/142,7502,7632,7262,741-0.58%214,9002608億2507万+0.55%19.610.81
07/132,7382,7882,7242,757+4.27%468,0002623億4758万+0.92%19.720.82
07/102,6882,6932,6442,644-1.42%272,2002515億9485万-3.43%18.910.79
07/092,6342,6942,6312,682+1.02%469,0002552億1081万-2.4%19.180.8
07/082,6502,6812,6322,655-0.38%321,0002526億4158万-3.59%18.990.79
07/072,7342,7342,6612,665-3.37%359,4002535億9314万-3.51%19.060.79
07/062,7172,7692,7002,758+2.19%258,3002624億4274万-0.33%19.730.82
07/032,7372,7422,6972,699-0.3%242,4002568億2848万-2.53%19.310.8
07/022,7202,7272,6832,707+0.22%266,7002575億8973万-2.38%19.360.8
07/012,7362,7612,6882,7010%382,9002570億1879万-2.81%19.320.8
06/302,7062,7402,6972,701+2.47%261,2002570億1879万-2.95%19.320.8
06/292,6852,6852,6312,636-3.62%212,3002508億3359万-5.35%18.850.78
06/262,7232,7562,7152,735+1.03%335,2002602億5413万-1.87%19.560.81
06/252,7292,7292,6982,707-1.02%241,9002575億8973万-2.77%19.360.8
06/242,7712,7722,7342,735-1.62%270,6002602億5413万-1.72%19.560.81
06/232,7752,8002,7462,780+1.05%188,5002645億3619万-0.04%19.880.83
06/222,7292,7752,7152,751+0.22%172,3002617億7664万-0.86%19.680.82
06/192,7922,7922,7302,745-1.05%497,1002612億570万-0.9%19.630.82
06/182,7452,7872,7192,774+0.43%289,5002639億6525万+0.36%19.840.82
06/172,7862,8022,7512,762-1.25%245,6002628億2336万+0.51%19.760.82
06/162,7092,7972,6972,797+5.99%443,9002661億5386万+2.23%20.010.83
06/152,6652,7122,6392,639-2.62%513,9002511億1906万-3.08%18.880.78
06/122,7022,7152,6572,710-2.97%623,0002578億7520万-0.29%19.380.81
06/112,8342,8382,7802,793-2.95%473,9002657億7323万+3.06%19.980.83
06/102,8822,9042,8622,878-0.07%342,9002738億6156万+6.79%20.590.86
06/092,9192,9192,8392,880-1.34%377,5002740億5188万+7.54%20.60.86
06/082,9332,9362,8802,919+1.25%359,9002777億6300万+9.57%20.880.87
06/052,8542,8902,8292,883+1.59%338,2002743億3735万+9%20.620.86
06/042,8822,8902,8182,838-0.53%388,2002700億5529万+8.03%20.30.84
06/032,8652,8942,8262,853+1.67%330,8002714億8264万+9.31%20.410.85
06/022,7702,8102,7532,806+0.72%503,3002670億1027万+8.26%20.070.83
06/012,8112,8152,7812,786-0.89%387,1002651億713万+8.28%19.930.83
05/292,8302,8462,8032,811-1.4%599,0002674億8605万+9.93%20.110.84
05/282,8382,8512,7942,851+1.71%451,5002712億9233万+12.24%20.390.85
05/272,7462,8052,7322,803+1.85%382,9002667億2480万+11.14%20.050.83
05/262,7182,7622,6872,752+2.3%315,4002618億7179万+9.9%19.680.82
05/252,6932,7012,6512,690+1.17%216,8002559億7207万+8.12%19.240.8
05/222,7142,7142,6492,659-0.64%253,5002530億2220万+7.35%19.020.79
05/212,7232,7382,6632,676-0.19%273,6002546億3987万+8.56%19.140.8
05/202,6512,7082,6312,681+1.59%481,4002551億1565万+9.21%19.180.8
05/192,7002,7192,6222,639+0.34%573,8002511億1906万+8.02%18.880.78
05/182,5992,6632,5782,630+1.58%446,3002502億6265万+8.14%18.810.78
05/152,3882,6172,3422,589+8.55%1,298,7002463億6122万+7.03%18.520.77
05/142,4482,4482,3832,385-3.17%407,6002269億4921万-0.91%17.060.71
05/132,4272,4722,4052,463-0.12%424,0002343億7145万+2.63%17.620.73
05/122,4882,5012,4572,466-1.71%413,0002346億5692万+3.22%17.640.73
05/112,4782,5252,4752,509+0.32%354,4002387億4867万+5.46%17.950.75
05/082,4802,5092,4602,501+2.79%333,2002379億8741万+5.31%17.890.74
05/072,4432,4592,4212,433-0.45%287,3002315億1674万+2.49%17.40.72
05/012,4962,4972,4302,444-3.17%255,4002325億6347万+2.91%17.480.73
04/302,5062,5512,5052,524+3.19%511,5002401億7602万+6.63%18.050.75
04/282,4502,4572,4172,446-0.16%284,3002327億5378万+3.69%17.50.73
04/272,4102,4612,4052,450+2.08%248,9002331億3441万+4.52%17.520.73
04/242,4072,4182,3882,400-0.29%204,4002283億7656万+3.23%17.170.71
04/232,3242,4072,3242,407+3%213,9002290億4266万+4.2%17.220.72
04/222,3802,3992,3142,337-1.77%281,4002223億8168万+2.1%16.720.69
04/212,3602,3902,3432,379-0.63%248,9002263億7827万+4.76%17.020.71
04/202,3692,4102,3672,394-0.42%157,0002278億562万+6.21%17.120.71
04/172,3772,4252,3592,404+2.82%225,6002287億5719万+7.47%17.20.71
04/162,3022,3382,2842,338-1.06%264,6002224億7684万+5.03%16.720.69
04/152,4332,4402,3502,363-2.27%486,1002248億5576万+6.35%16.90.7
04/142,3902,4382,3562,418+2.89%331,1002300億8939万+8.82%17.30.72
04/132,4172,4172,3452,350-3.25%183,1002236億1872万+5.9%16.810.7
04/102,4332,4422,3782,429+1.93%326,0002311億3611万+9.17%17.370.72
04/092,3672,3932,3502,383+0.68%195,6002267億5890万+6.77%17.050.71