株価チャート

2020/05/01～2020/09/29

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
09/299179219069130%119,600360億4679万-1.3%-1.31
09/28892917892913+2.82%246,000360億4679万-1.08%-1.31
09/25898916877888-0.78%383,000350億5974万-3.58%-1.27
09/24915928886895-2.19%374,200353億3612万-2.61%-1.28
09/23922933890915-1.4%272,400361億2575万-0.11%-1.31
09/18932949926928-0.96%110,000366億3901万+1.75%-1.33
09/17940954930937-0.32%123,300369億9435万+3.31%-1.34
09/16921943921940+1.62%145,700371億1279万+4.33%-1.34
09/15930931911925-0.43%183,600365億2057万+3.35%-1.32
09/14950952924929-1.48%245,500366億7849万+4.26%-1.33
09/11920952908943+1.73%307,400372億3124万+6.43%-1.35
09/10935938921927-0.22%168,700365億9953万+5.22%-1.33
09/09931943920929-1.8%152,300366億7849万+5.93%-1.33
09/08925946921946+2.27%166,700373億4968万+8.36%-1.35
09/07943954915925-1.91%304,200365億2057万+6.57%-1.32
09/04950961935943-2.28%212,100372億3124万+9.14%-1.35
09/03984984965965-1.23%169,900380億9984万+12.21%-1.38
09/02972991964977+0.62%246,000385億7362万+14.27%-1.4
09/01957974945971+2.53%301,200383億3673万+14.24%-1.39
08/31925972925947+5.69%404,600373億8916万+12.07%-1.35
08/28920932875896-2.5%465,400353億7560万+6.67%-1.28
08/27895925887919+2.8%366,900362億8368万+9.14%-1.31
08/26889895883894+0.9%101,000352億9663万+6.3%-1.28
08/25879900872886+1.37%281,600349億8078万+5.35%-1.27
08/24875877835874+0.46%418,300345億700万+3.8%-1.25
08/21866874849870+1.52%557,500343億4907万+2.96%-1.24
08/20830860825857+2.88%293,800338億3581万+1.18%-1.23
08/19822838813833+0.12%289,700328億8825万-2.12%-1.19
08/18799834792832+4.13%620,900328億4877万-2.69%-1.19
08/17797809795799-0.37%218,500315億4587万-6.98%-1.14
08/14808810800802+0.38%132,000316億6432万-7.39%-1.15
08/13799811793799+0.25%168,400315億4587万-8.27%-1.14
08/12805805791797-0.99%130,500314億6691万-9.23%-1.14
08/118058057848050%403,500317億8276万-8.94%-1.15
08/07831834800805-2.9%212,400317億8276万-9.45%-1.15
08/06829829813829-0.12%137,300327億3032万-7.27%-1.19
08/05815832808830+1.84%235,700327億6981万-7.88%-1.19
08/04834842795815-2.63%487,500321億7758万-10.14%-1.17
08/03818847815837+2.45%219,400330億4618万-8.42%-1.2
07/31833841815817-2.85%278,800322億5654万-11.39%-1.17
07/30845848821841-0.94%209,800332億410万-9.67%-1.2
07/29845861831849+0.24%226,000335億1996万-9.49%-1.21
07/288568668358470%405,600334億4099万-10.18%-1.21
07/27829855811847+4.05%500,800334億4099万-10.65%-1.21
07/22870878809814-14.04%1,661,200321億3810万-14.5%-1.16
07/21910949910947+4.87%224,200373億8916万-0.94%-1.35
07/20910914892903+0.44%109,600356億5197万-5.54%-1.29
07/17918929888899-1.1%199,600354億9404万-5.96%-1.29
07/16936939905909-3.3%252,900358億8886万-5.21%-1.3
07/15936943933940+0.86%67,900371億1279万-2.79%-1.34
07/14941945923932-1.17%103,800367億9694万-4.41%-1.33
07/13938944927943+1.84%90,400372億3124万-3.97%-1.35
07/10940950923926-1.49%124,800365億6005万-6.28%-1.32
07/09973973926940-2.79%275,300371億1279万-5.53%-1.34
07/08948974934967+1.9%116,500381億7880万-2.91%-1.38
07/07965978941949-1.25%301,100374億6813万-4.91%-1.36
07/06954962943961+1.26%99,100379億4191万-3.9%-1.37
07/03932962919949+3.49%187,600374億6813万-5.1%-1.36
07/02955960909917-3.47%339,800362億471万-8.3%-1.31
07/011,0001,000938950-3.75%397,300375億761万-5.19%-1.36
06/301,0001,011970987-0.2%120,300389億6843万-1.6%-1.41
06/291,0051,018983989-0.6%204,600390億4740万-1.2%-1.41
06/261,0321,040988995-2.64%387,500392億8429万-0.6%-1.42
06/251,0281,0411,0151,022-1.73%151,200403億5029万+2.4%-1.46
06/241,0281,0691,0211,040+1.56%259,000410億6096万+4.63%-1.49
06/239901,0359821,024+3.96%393,500404億2926万+3.54%-1.46
06/22970985952985+1.86%233,100388億8947万+0.2%-1.41
06/19934970919967+3.53%278,700381億7880万-1.23%-1.38
06/189459459169340%155,600368億7590万-4.11%-1.34
06/17937951926934+0.43%227,800368億7590万-3.81%-1.34
06/16933934903930+2.09%376,900367億1798万-4.02%-1.33
06/15969990899911-6.08%462,800359億6782万-5.89%-1.3
06/12969994937970-12.14%769,500382億9724万+0.31%-1.39
06/111,1461,1511,0851,104-4.33%420,400435億8779万+14.64%-1.58
06/101,0891,1661,0871,154+5.87%564,900455億6188万+20.84%-1.65
06/091,1051,1131,0761,090-1.27%194,600430億3505万+15.59%-1.56
06/081,0911,1221,0651,104+0.09%536,100435億8779万+18.2%-1.58
06/059751,1119751,103+13.01%1,036,900435億4831万+19.24%-1.58
06/049991,003970976-2.4%212,500385億3413万+6.55%-1.4
06/031,0261,0369831,000+0.1%536,900394億8170万+9.65%-1.43
06/029701,010961999+3.52%416,600394億4221万+10.14%-1.43
06/01955970936965+0.73%192,000380億9984万+6.75%-1.38
05/29970980954958-0.31%306,600378億2346万+6.21%-1.37
05/28970970948961-0.1%277,600379億4191万+6.78%-1.37
05/27946964936962+1.37%160,800379億8139万+7.13%-1.38
05/26978978936949-3.16%328,600374億6813万+5.8%-1.36
05/25929995929980+6.52%569,700386億9206万+9.62%-1.4
05/22925925905920-0.54%167,900362億2555万+3.49%-1.31
05/21927943906925+0.22%395,600364億2243万+4.28%-1.32
05/20880926878923+4.89%344,000363億4367万+4.53%-1.32
05/19871881859880+1.38%161,100346億5052万0%-1.25
05/18862874850868+0.93%130,300341億7802万-1.25%-1.24
05/15858861842860+1.42%135,200338億6301万-2.05%-1.23
05/14879879845848-4.07%254,400333億9050万-3.31%-1.21
05/13900900877884-1.78%205,800348億803万+0.91%-1.26
05/12885900877900+1.69%135,000354億3804万+2.86%-1.28
05/11900904876885-0.23%130,000348億4740万+1.26%-1.26
05/08890892873887+0.45%128,000349億2615万+1.49%-1.26
05/07871886868883+1.38%135,300347億6865万+1.15%-1.26
05/01867877858871+0.46%98,600342億9614万-0.46%-1.24