株価チャート

2020/05/07～2020/09/30

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
09/302,2102,2192,1552,163-3.18%1,767,2006469億8649万-3.26%21.052.71
09/292,2402,2452,2072,234-0.67%860,1006682億2368万-0.36%21.742.8
09/282,2422,2542,2012,2490%1,323,0006727億1041万+0.13%21.892.82
09/252,2572,2682,2422,249+0.31%1,025,1006727億1041万-0.04%21.892.82
09/242,2302,2502,2222,242+0.58%727,5006706億1660万-0.53%21.822.81
09/232,2452,2552,2112,229-0.45%1,087,9006667億2810万-1.33%21.72.8
09/182,2292,2422,2112,239+0.95%1,179,8006697億1925万-1.02%21.792.81
09/172,2182,2392,2072,218-0.05%730,0006634億3783万-2.12%21.592.78
09/162,2092,2222,2022,219+0.5%796,8006637億3695万-2.38%21.62.78
09/152,2332,2332,2022,208-1.56%809,4006604億4668万-3.07%21.492.77
09/142,2452,2492,2262,243+0.4%557,4006709億1572万-1.8%21.832.81
09/112,2282,2432,2072,234+0.31%832,4006682億2368万-2.36%21.742.8
09/102,2242,2422,2212,227+0.27%680,8006661億2987万-2.88%21.682.79
09/092,1942,2222,1852,221+0.14%913,9006643億3518万-3.69%21.622.79
09/082,2002,2182,1882,218+1.05%658,6006634億3783万-4.36%21.592.78
09/072,2212,2272,1942,195-1.7%714,5006565億5818万-5.83%21.362.75
09/042,2282,2662,2252,233-1.46%726,4006679億2456万-5.06%21.732.8
09/032,2852,2882,2542,266-0.57%608,3006777億9537万-4.55%22.062.84
09/022,2672,2792,2562,279+1.11%869,8006816億8387万-4.84%22.182.86
09/012,2452,2702,2332,254+0.36%804,4006742億598万-6.63%21.942.83
08/312,2472,2622,2402,246+0.45%810,0006718億1306万-7.76%21.862.82
08/282,2662,2802,2012,236-1.84%1,149,9006688億2191万-8.85%21.762.81
08/272,2732,2852,2642,278+0.93%757,7006813億8475万-7.96%22.172.86
08/262,2452,2692,2332,257-0.4%1,257,5006751億333万-9.54%21.972.83
08/252,3122,3142,2662,266-2.29%1,942,1006777億9537万-9.86%22.062.84
08/242,3262,3362,3062,319-0.22%700,7006936億4848万-8.38%22.572.91
08/212,3642,3712,3162,324-1.32%917,1006951億4406万-8.79%22.622.92
08/202,3312,3612,3152,355+0.77%923,0007044億1663万-8.08%22.922.95
08/192,3892,3902,3362,337-1.23%1,593,2006990億3256万-9.24%22.752.93
08/182,2992,3672,2982,366+2.87%1,701,7007077億690万-8.54%23.032.97
08/172,3282,3362,3002,300-2.29%1,714,4006879億6529万-11.47%22.392.89
08/142,3862,3872,3532,354-1.22%1,259,6007041億1752万-9.84%22.912.95
08/132,3802,4012,3622,383+0.93%1,353,5007127億9186万-9.18%23.192.99
08/122,3332,3742,3252,361+0.13%1,145,2007062億1133万-10.36%22.982.96
08/112,3252,3612,2732,358+1.46%1,528,0007053億1398万-10.85%22.952.96
08/072,3462,3752,2972,324-1.82%1,678,9006951億4406万-12.4%22.622.92
08/062,4392,4392,3162,367-7.61%3,274,6007080億602万-11.12%23.042.97
08/052,5602,5832,5082,562+0.99%1,338,3007663億3351万-4.12%24.943.21
08/042,5392,5592,5062,537+1.12%1,577,0007588億5563万-5.05%24.693.18
08/032,5012,5702,4732,509-8.06%2,889,9007504億8040万-6.14%24.423.15
07/312,7662,7782,7202,729-1.83%1,051,0008162億8577万+1.98%26.563.42
07/302,8202,8232,7692,780-0.61%1,001,4008315億4066万+4.2%27.063.49
07/292,7582,8092,7472,797+1.71%1,061,8008366億2562万+5.23%27.223.51
07/282,7622,7872,7502,750-0.76%530,9008225億6720万+3.85%26.773.45
07/272,7502,7742,7312,771+1.99%825,9008288億4862万+4.96%26.973.48
07/222,7552,7572,7172,717-1.91%936,7008126億9639万+3.35%26.453.41
07/212,7862,8032,7552,770-0.43%891,1008285億4950万+5.68%26.963.48
07/202,7682,7972,7502,782+1.76%1,103,7008321億3889万+6.59%27.083.49
07/172,6892,7362,6832,734+1.86%743,0008177億8135万+5.28%26.613.43
07/162,7272,7322,6802,684-2.47%763,9008028億2558万+3.79%26.123.37
07/152,7032,7752,6822,752+2.84%1,662,6008231億6543万+6.75%26.793.45
07/142,6832,7402,6652,676+0.45%1,195,7008004億3266万+4.29%26.053.36
07/132,6742,6842,6272,664+0.72%1,042,4007968億4328万+4.31%25.933.34
07/102,6462,6702,6252,645-0.19%1,523,6007911億6009万+4.09%25.743.32
07/092,6522,6752,6132,650+0.95%1,029,9007926億5566万+4.78%25.793.32
07/082,6652,6932,6252,625-1.39%1,041,3007851億7778万+4.17%25.553.29
07/072,6382,6642,6082,662+0.57%818,2007962億4505万+6.06%25.913.34
07/062,6652,6982,6292,647+0.57%771,0007917億5832万+5.88%25.763.32
07/032,5732,6322,5622,632+2.85%725,0007872億7159万+5.66%25.623.3
07/022,5982,6122,5342,559-0.93%1,089,1007654億3617万+3.02%24.913.21
07/012,6372,6452,5672,583-0.15%873,8007726億1493万+4.24%25.143.24
06/302,5802,6332,5582,587+1.13%1,285,3007738億1140万+4.69%25.183.25
06/292,5512,5752,5322,558-0.62%906,8007651億3705万+3.81%24.93.21
06/262,5622,5892,5462,574+0.19%666,4007699億2290万+4.68%25.053.23
06/252,5402,5962,5382,569+1.22%938,5007684億2732万+4.69%253.22
06/242,5382,5552,5172,538+0.79%618,6007591億5474万+3.59%24.73.18
06/232,5342,5392,4842,518-0.91%541,8007531億7244万+2.9%24.513.16
06/222,5582,5872,5302,541-0.51%552,1007600億5209万+3.97%24.733.19
06/192,5202,5572,5032,554+2%1,491,6007639億4059万+4.63%24.863.2
06/182,5392,5552,4922,504-0.52%798,8007489億8482万+2.75%24.373.14
06/172,4852,5652,4762,517+1.25%1,175,4007528億7332万+3.41%24.53.16
06/162,5002,5002,4442,486+0.65%896,3007436億75万+2.22%24.23.12
06/152,4502,5142,4422,470+0.53%885,9007388億1490万+1.77%24.043.1
06/122,4712,5102,4412,457-1.09%1,438,4007349億2640万+1.45%23.913.08
06/112,4462,4952,4452,484+1.72%1,542,1007430億251万+2.86%24.183.12
06/102,4002,4422,3862,442+2.3%1,228,5007304億3967万+1.37%23.773.06
06/092,3292,3922,3262,387+2.27%1,132,5007139億8833万-0.62%23.232.99
06/082,3782,3782,3002,334-0.64%1,192,2006981億3521万-2.63%22.722.93
06/052,3902,4032,3262,349-2.85%1,298,4007026億2194万-2%22.862.95
06/042,3972,4492,3852,418+1.17%1,538,8007232億6090万+0.83%23.543.03
06/032,4222,4232,3732,390-0.83%1,017,6007148億8567万-0.29%23.263
06/022,4282,4372,3832,4100%1,295,5007208億6798万+0.54%23.463.02
06/012,4612,4612,4082,410-2.23%1,190,8007208億6798万+0.54%23.463.02
05/292,4362,4842,4332,465+2.28%3,117,5007373億1932万+2.84%23.993.09
05/282,4202,4202,3792,410+0.04%1,085,1007208億6798万+0.75%23.463.02
05/272,4092,4252,3662,409-0.25%1,525,6007205億6886万+0.84%23.453.02
05/262,4272,4272,3732,415-0.58%1,153,3007223億6356万+1.09%23.513.03
05/252,4432,4462,4142,429-0.86%714,5007265億5117万+1.8%23.643.05
05/222,4452,4762,4352,450-0.53%617,7007328億3259万+2.98%23.853.07
05/212,4412,4802,4202,463+0.49%774,2007367億2109万+3.92%23.973.09
05/202,4582,4942,4382,451-0.49%916,4007331億3171万+3.86%23.863.08
05/192,4352,4662,4022,4630%1,382,9007367億2109万+4.85%23.973.09
05/182,5002,5112,4562,463+0.12%962,2007367億2109万+5.08%23.973.09
05/152,4212,4882,3952,460+1.61%1,041,4007358億2375万+5.22%23.943.09
05/142,4692,5262,4132,421-1.94%1,082,1007241億5825万+3.82%23.563.04
05/132,3422,4882,3372,469+4.84%1,907,6007385億1578万+6.1%24.033.1
05/122,3502,3772,3272,355+0.86%1,409,9007044億1663万+1.51%22.922.95
05/112,4002,4082,3062,335+1.52%2,067,8006984億3433万+0.86%22.732.93
05/082,3362,3402,2792,300-0.78%934,5006879億6529万-0.61%22.392.89
05/072,2692,3232,2432,318+1.58%886,8006933億4937万+0.09%22.562.91