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
10/05359369358364+2.82%50,00043億9781万-1.36%49.590.99
10/02371378354354-4.32%160,10042億7699万-4.07%48.230.96
09/30366406361370+2.21%1,166,00044億7031万0%50.411
09/29353362350362+3.13%41,60043億7365万-2.43%49.320.98
09/28362362349351-3.31%69,40042億4075万-5.65%47.820.95
09/25356364356363+1.4%50,10043億8573万-2.68%49.460.99
09/24360367356358-1.38%59,60043億2532万-4.02%48.780.97
09/23364365359363-0.27%30,80043億8573万-2.68%49.460.99
09/183613683603640%56,80043億9781万-2.41%49.590.99
09/17372375364364-2.15%57,60043億9781万-2.15%49.590.99
09/16378380370372-0.8%47,70044億9447万+0.27%50.681.01
09/15378378366375+3.31%61,10045億3072万+1.35%51.091.02
09/143693713623630%23,80043億8573万-1.63%49.460.99
09/11367370358363-0.27%28,20043億8573万-1.36%49.460.99
09/10373378364364-2.41%56,50043億9781万-0.82%49.590.99
09/09370381370373-1.84%41,00045億655万+1.91%50.821.01
09/08365384362380+3.54%71,50045億9112万+4.4%51.771.03
09/07371374365367-2.39%21,90044億3406万+1.38%501
09/04362378362376-0.53%39,60045億4280万+4.44%51.231.02
09/03387387375378-1.56%50,50045億6696万+5.29%51.51.03
09/02390390377384-1.29%32,10046億3945万+7.87%52.321.04
09/01390395375389+1.04%105,90046億9986万+9.58%531.06
08/31374388370385+4.05%79,90046億5153万+9.38%52.451.05
08/283703903563700%189,80044億7031万+5.71%50.411
08/27379379366370-1.33%50,90044億7031万+6.32%50.411
08/26366377359375+0.54%111,10045億3072万+8.7%51.091.02
08/25392393373373-6.05%166,10045億655万+8.75%50.821.01
08/24398399388397+3.93%334,90047億9652万+16.76%54.091.08
08/21369387369382+2.41%151,50046億1529万+13.35%52.051.04
08/20371393368373+0.54%486,30045億655万+11.68%50.821.01
08/19360375348371+2.49%188,40044億8239万+12.08%50.551.01
08/18355369351362+2.26%132,80043億7365万+10.03%49.320.98
08/17352356347354+1.14%67,80042億7699万+8.26%48.230.96
08/14344355339350+2.94%112,70042億2867万+7.36%47.690.95
08/13339341333340+0.59%58,70041億785万+4.62%46.320.92
08/12339340333338-0.29%15,40040億8368万+4.32%46.050.92
08/113493493393390%34,90040億9577万+4.95%46.190.92
08/07333345333339-0.29%30,80040億9577万+5.28%46.190.92
08/06335340330340+1.49%22,80041億785万+5.92%46.320.92
08/05340340334335-0.3%29,90040億4744万+4.69%45.640.91
08/04331336324336+1.2%24,50040億5952万+5%45.780.91
08/03338338325332+2.79%28,60040億1119万+4.08%45.230.9
07/31327351322323-1.52%141,50039億246万+0.94%44.010.88
07/30326335324328+0.61%21,90039億6286万+2.5%44.690.89
07/29336339322326-4.12%48,20039億3870万+1.56%44.420.88
07/28332349331340+5.59%208,20041億785万+5.59%46.320.92
07/27321332317322-2.42%56,60038億9037万0%43.870.87
07/22330332317330-0.3%69,70039億8703万+2.17%44.960.9
07/21301342301331+9.97%177,50039億9911万+2.16%45.10.9
07/20307307299301-0.33%16,30036億3665万-7.1%41.010.82
07/17306310302302-1.31%8,30036億4873万-7.08%41.150.82
07/16318318306306-3.47%8,30036億9706万-6.13%41.690.83
07/15304317301317+4.62%18,70038億2996万-3.35%43.190.86
07/14305307301303-2.26%20,10036億6082万-7.9%41.280.82
07/13313317305310-0.96%17,10037億4539万-6.34%42.240.84
07/10314315304313-1.57%29,90037億8164万-6.01%42.640.85
07/09321321314318-0.93%8,90038億4205万-5.07%43.330.86
07/08320324319321-1.53%11,20038億7829万-4.75%43.730.87
07/07324326317326+0.93%22,30039億3870万-3.55%44.420.88
07/06319323316323+1.89%15,80039億246万-4.72%44.010.88
07/03310318308317+2.59%21,90038億2996万-7.04%43.190.86
07/02313313302309-1.59%33,30037億3331万-9.65%42.10.84
07/01324324314314-2.48%24,80037億9372万-8.72%42.780.85
06/30319326319322+1.26%21,90038億9037万-7.2%43.870.87
06/29330330316318-4.5%56,80038億4205万-8.88%43.330.86
06/26340340326333-1.48%58,10040億2327万-5.4%45.370.9
06/25331344331338+1.2%33,20040億8368万-4.25%46.050.92
06/24342343334334-2.91%50,60040億3536万-5.11%45.510.91
06/23348353339344-0.58%41,20041億5618万-1.99%46.870.93
06/22342350339346-0.29%28,30041億8034万-1.14%47.140.94
06/19351351342347-0.57%31,60041億9242万0%47.280.94
06/18348354342349-1.13%20,50042億1659万+1.45%47.550.95
06/17342356340353+3.82%67,80042億6491万+3.82%48.090.96
06/16330345329340+3.98%43,20041億785万+0.89%46.320.92
06/15332351325327-1.51%145,90039億5078万-2.39%44.550.89
06/12329332320332-1.78%59,80040億1119万-0.6%45.230.9
06/11346353338338-2.31%49,10040億8368万+2.11%46.050.92
06/10352358344346-1.7%51,00041億8034万+5.49%47.140.94
06/09363363351352-3.56%97,60042億5283万+8.98%47.960.96
06/08364370355365+0.55%90,40044億990万+14.42%49.730.99
06/05360365355363-0.27%33,10043億8573万+15.61%49.460.99
06/04354371352364+3.12%114,90043億9781万+18.18%49.590.99
06/03355360353353-0.56%69,80042億6491万+16.89%48.090.96
06/02359359350355-0.56%63,00042億8908万+19.53%48.370.96
06/01359364356357-1.38%57,90043億1324万+22.26%48.640.97
05/29355362338362+1.97%143,70043億7365万+26.13%49.320.98
05/28373373355355-5.08%120,20042億8908万+25.89%48.370.96
05/27370381358374-1.06%254,40045億1863万+34.53%50.961.02
05/26381385367378-1.82%248,00045億6696万+38.46%51.51.03
05/25370400350385+2.94%583,40046億5153万+43.66%52.451.05
05/22359389356374+19.49%1,330,90045億1863万+42.75%50.961.02
05/213133203093130%69,20037億8164万+21.79%42.640.85
05/20302314300313+2.29%80,10037億8164万+23.23%42.640.85
05/19300317297306+6.99%178,40036億9706万+21.91%41.690.83
05/18272290272286+8.33%134,10034億5542万+15.32%38.970.78
05/15255274255264+5.6%56,90031億8962万+7.32%35.970.72
05/14265269250250-7.06%42,00030億2048万+2.04%34.060.68
05/13275289266269-7.56%96,20032億5003万+10.25%36.650.73
05/12291296287291-2.68%46,90035億1583万+20.25%39.650.79
05/11268300268299+12.41%95,90036億1249万+25.1%40.740.81