株価チャート

2020/05/11~2020/10/05

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
10/053,8603,8653,8153,845-0.52%1,300213億9434万+6.81%68.781.6
10/023,9003,9003,8653,865-0.9%2,600215億563万+7.9%69.131.61
09/303,8903,9003,8653,900+0.26%2,500217億38万+9.46%69.761.62
09/293,8903,8903,8453,8900%2,900216億4473万+9.79%69.581.62
09/283,8753,8903,8303,890+2.64%6,700216億4473万+10.45%69.581.62
09/253,7853,7903,7753,790+0.53%3,200210億8831万+8.25%67.791.58
09/243,7803,7803,7153,770-0.26%2,600209億7703万+8.24%67.431.57
09/233,7753,7803,7203,780+0.13%3,300210億3267万+9.09%67.611.57
09/183,7703,7753,7003,775+0.13%3,900210億485万+9.52%67.521.57
09/173,6003,7703,5703,770+4.72%6,400209億7703万+9.91%67.431.57
09/163,5853,6003,5603,600+0.56%3,500200億3112万+5.42%64.391.5
09/153,5853,5853,5503,580-0.28%1,800199億1983万+5.14%64.041.49
09/143,4853,6253,4853,590+3.01%7,400199億7547万+5.77%64.221.49
09/113,4503,4853,4503,485+1.46%5,000193億9123万+3.17%62.341.45
09/103,4253,4453,4253,435+0.29%2,800191億1302万+1.99%61.441.43
09/093,4403,4453,4103,425-0.58%3,600190億5738万+1.96%61.261.42
09/083,4403,4453,4253,445+0.58%1,600191億6866万+2.77%61.621.43
09/073,4403,4453,4003,425+1.33%2,400190億5738万+2.45%61.261.42
09/043,3903,3903,3753,380-0.29%1,100188億699万+1.26%60.461.41
09/033,4103,4203,3903,390-0.59%2,100188億6263万+1.56%60.641.41
09/023,4403,4403,4103,410+0.15%1,100189億7392万+2.07%611.42
09/013,4353,4353,3753,405+0.29%1,900189億4610万+1.82%60.911.42
08/313,3703,4453,3703,395+1.04%2,100188億9045万+1.43%60.731.41
08/283,4403,4403,3503,360-1.32%3,600186億9571万+0.33%60.11.4
08/273,4203,4253,3903,405+0.59%1,700189億4610万+1.55%60.911.42
08/263,4053,4053,3703,385-0.59%1,600188億3481万+0.92%60.551.41
08/253,3803,4103,3803,405+0.74%1,800189億4610万+1.43%60.911.42
08/243,3853,4003,3803,3800%1,800188億699万+0.66%60.461.41
08/213,3853,3853,3653,380+0.75%1,300188億699万+0.63%60.461.41
08/203,3353,3603,3353,355+0.6%900186億6789万-0.12%60.011.39
08/193,3153,3353,3153,335+0.15%500185億5660万-0.68%59.651.39
08/183,3303,3303,3303,3300%600185億2878万-0.86%59.561.38
08/173,3553,3553,3303,330-0.89%1,400185億2878万-0.86%59.561.38
08/143,3853,3903,3603,360-0.74%1,600186億9571万-0.12%60.11.4
08/133,3903,3903,3553,385+1.35%1,800188億3481万+0.45%60.551.41
08/123,3103,3403,3103,340+1.06%2,800185億8442万-1.01%59.741.39
08/113,2103,3053,2103,305+2.96%2,300183億8968万-2.25%59.121.37
08/073,2153,2403,2103,210-0.31%900178億6108万-5.28%57.421.33
08/063,2353,2403,2203,2200%700179億1672万-5.29%57.61.34
08/053,2453,2453,2203,220-0.77%800179億1672万-5.65%57.61.34
08/043,2203,2453,2203,245+0.78%1,300180億5582万-5.26%58.041.35
08/033,2353,2753,1953,220-2.28%5,100179億1672万-6.29%57.61.34
07/313,3703,3703,2903,295-2.95%5,400183億3403万-4.44%58.941.37
07/303,4103,4753,3953,395-1.45%2,000188億9045万-1.79%60.731.41
07/293,5003,5053,4053,445-1.43%3,900191億6866万-0.46%61.621.43
07/283,4903,4953,4903,495+0.29%1,800194億4687万+0.92%62.521.45
07/273,4653,4853,4553,485+1.16%2,800193億9123万+0.69%62.341.45
07/223,4553,4603,4453,445-0.14%800191億6866万-0.4%61.621.43
07/213,4453,4603,4253,450+0.15%1,900191億9649万-0.2%61.711.43
07/203,4403,4453,4353,445+0.15%600191億6866万-0.32%61.621.43
07/173,4503,4503,4403,440-0.15%1,100191億4084万-0.38%61.531.43
07/163,4153,4453,3953,445+1.03%1,600191億6866万-0.2%61.621.43
07/153,3653,4103,3653,410+1.34%800189億7392万-1.22%611.42
07/143,3903,4103,3653,365+0.6%1,800187億2353万-2.6%60.191.4
07/133,4103,4103,3403,345+0.15%1,500186億1224万-3.38%59.831.39
07/103,3353,4103,3353,340+0.3%1,900185億8442万-3.72%59.741.39
07/093,4353,4353,3103,330-3.76%4,000185億2878万-4.2%59.561.38
07/083,4703,4853,4603,460-1.28%2,400192億5213万-0.63%61.891.44
07/073,5053,5053,5053,5050%400195億252万+0.63%62.691.46
07/063,5053,5053,4903,5050%900195億252万+0.6%62.691.46
07/033,4953,5503,4803,505+0.14%2,700195億252万+0.55%62.691.46
07/023,5353,5403,5003,5000%2,400194億7470万+0.32%62.611.46
07/013,5503,5503,4903,500-1.13%2,400194億7470万+0.17%62.611.46
06/303,5403,5603,5253,540+0.43%3,600196億9726万+1.2%63.321.47
06/293,5353,5353,4853,525+0.28%4,600196億1380万+0.71%63.051.47
06/263,5153,5353,5153,5150%800195億5816万+0.46%62.871.46
06/253,5303,5403,5153,5150%900195億5816万+0.54%62.871.46
06/243,5153,5153,5153,515+0.43%100195億5816万+0.66%62.871.46
06/233,4953,5203,4803,500+0.14%3,500194億7470万+0.43%62.611.46
06/223,4653,5003,4653,495+1.3%1,100194億4687万+0.46%62.521.45
06/193,4053,4503,4053,450+0.88%900191億9649万-0.63%61.711.43
06/183,4153,4453,4053,420+0.15%800190億2956万-1.38%61.171.42
06/173,3853,4253,3853,4150%2,100190億174万-1.44%61.081.42
06/163,4053,4203,4053,415+1.04%1,700190億174万-1.5%61.081.42
06/153,3953,4003,3803,380-0.44%1,100188億699万-2.51%60.461.41
06/123,4003,4103,3903,395-1.45%2,700188億9045万-2.13%60.731.41
06/113,5003,5003,4453,445-1.71%2,400191億6866万-0.66%61.621.43
06/103,5203,5303,5053,505-0.43%2,600195億252万+1.24%62.691.46
06/093,5353,5353,5203,5200%2,000195億8598万+1.97%62.961.46
06/083,5353,5353,5203,5200%2,400195億8598万+2.33%62.961.46
06/053,4703,5203,4703,520+1.29%1,400195億8598万+2.74%62.961.46
06/043,5353,5353,4753,475-0.57%1,700193億3559万+1.97%62.161.44
06/033,5403,5503,4853,495-1.27%4,300194億4687万+3.04%62.521.45
06/023,5253,5453,5253,540-0.14%2,500196億9726万+4.86%63.321.47
06/013,5353,5753,5353,545-1.25%1,700197億2508万+5.63%63.411.47
05/293,5603,6003,5503,590-0.83%3,400199億7547万+7.55%64.221.49
05/283,6503,6553,6003,620+0.42%3,800201億4240万+9.04%64.751.51
05/273,6003,6353,5653,605+0.98%6,300200億5894万+9.21%64.481.5
05/263,5503,5853,5503,570+1.85%4,100198億6419万+8.74%63.861.48
05/253,4453,5103,4453,505+1.74%2,500195億252万+7.28%62.691.46
05/223,4253,4453,4253,445+0.58%1,800191億6866万+5.9%61.621.43
05/213,3553,4253,3553,425+2.54%2,500190億5738万+5.51%61.261.42
05/203,3403,3403,3303,3400%1,200185億8442万+2.99%59.741.39
05/193,3503,3503,3153,340+0.6%800185億8442万+2.93%59.741.39
05/183,3353,3353,3053,320-0.9%2,300184億7314万+2.41%59.391.38
05/153,3503,3753,3303,350+0.3%1,800186億4007万+3.52%59.921.39
05/143,4153,4153,3403,340-3.47%2,400185億8442万+3.57%59.741.39
05/133,4153,4603,4153,460+1.17%1,300192億5213万+7.72%61.891.44
05/123,4353,4353,4103,420-0.44%2,000190億2956万+7.04%61.171.42
05/113,3553,4353,3453,435+2.23%5,400191億1302万+7.78%61.441.43