株価チャート

2020/06/04~2020/10/29

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
10/292,9803,0402,9743,020-0.82%143,4001872億740万-3.39%8.230.68
10/283,1253,1253,0203,045-3.64%183,2001887億5713万-2.81%8.30.68
10/273,2053,2053,1603,160-2.02%122,9001958億8589万+0.54%8.620.71
10/263,2103,2353,2053,225-0.31%104,6001999億1518万+2.48%8.790.72
10/233,2053,2553,1903,235+2.05%226,7002005億3508万+2.67%8.820.72
10/223,1953,2253,1603,170-0.31%197,8001965億578万+0.48%8.640.71
10/213,1453,1953,1303,180+2.75%193,0001971億2567万+0.44%8.670.71
10/203,1053,1303,0803,095-0.8%173,5001918億5659万-2.49%8.440.69
10/193,1003,1453,0953,120+1.46%115,6001934億632万-2.1%8.510.7
10/163,0803,1203,0753,075-1.13%174,1001906億1680万-3.79%8.380.69
10/153,1153,1403,1003,110-0.32%156,4001927億8643万-3.05%8.480.7
10/143,1253,1253,0953,1200%195,2001934億632万-3.02%8.510.7
10/133,1253,1403,0953,120-0.32%160,6001934億632万-3.26%8.510.7
10/123,1203,1453,1103,130-0.48%138,4001940億2621万-3.19%8.530.7
10/093,1453,1653,1253,1450%206,4001949億5605万-2.93%8.570.7
10/083,1703,1903,1453,145+0.64%231,3001949億5605万-3.11%8.570.7
10/073,1203,1453,1003,125-0.32%178,6001937億1626万-3.91%8.520.7
10/063,1203,1653,1153,135+1.62%191,8001943億3616万-3.8%8.550.7
10/053,0653,1153,0503,085+2.9%182,7001912億3670万-5.51%8.410.69
10/023,0403,0752,9872,998-2.66%326,3001858億4363万-8.4%8.170.67
09/303,1603,1803,0753,080-2.99%281,2001909億2675万-6.3%8.40.69
09/293,2003,2153,1603,175-0.94%166,3001968億1572万-3.58%8.660.71
09/283,1803,2153,1703,205+2.4%221,3001986億7540万-2.73%8.740.72
09/253,1803,1803,1253,130+0.32%185,5001940億2621万-5.04%8.530.7
09/243,1753,1753,1003,120-2.65%219,4001934億632万-5.43%8.510.7
09/233,2203,2403,1903,205-2.29%170,3001986億7540万-3.03%8.740.72
09/183,2703,2903,2353,280+0.77%248,9002033億2459万-0.82%8.940.73
09/173,3153,3353,2553,255-2.11%160,8002017億7486万-1.54%8.870.73
09/163,3303,3353,3053,325-0.3%135,6002061億1410万+0.54%9.070.74
09/153,4453,4453,3303,335-3.19%181,9002067億3400万+0.88%9.090.75
09/143,4103,4553,4103,445+1.62%155,2002135億5281万+4.3%9.390.77
09/113,4053,4053,3653,390-0.73%294,2002101億4340万+2.82%9.240.76
09/103,3703,4253,3553,415+1.94%210,4002116億9313万+3.55%9.310.76
09/093,2753,3553,2603,350-0.74%244,6002076億6384万+1.64%9.130.75
09/083,3503,3953,3453,375+0.9%117,1002092億1357万+2.55%9.20.76
09/073,3153,3753,3053,345+1.21%130,4002073億5389万+1.95%9.120.75
09/043,2853,3053,2553,305-0.45%135,1002048億7432万+1.04%9.010.74
09/033,3453,3603,3203,320+0.61%118,7002058億416万+1.65%9.050.74
09/023,3203,3203,2853,300-0.45%158,5002045億6437万+1.16%90.74
09/013,3053,3203,2803,315+0.61%113,7002054億9421万+1.62%9.040.74
08/313,3303,3553,2903,295+0.3%164,7002042億5443万+1.07%8.980.74
08/283,2753,3653,2703,285-0.15%217,0002036億3454万+0.83%8.960.74
08/273,3053,3053,2753,2900%120,8002039億4448万+1.08%8.970.74
08/263,3403,3403,2753,290-1.94%200,9002039億4448万+1.14%8.970.74
08/253,2953,3803,2753,355+4.03%305,0002079億7378万+3.17%9.150.75
08/243,2553,2653,2253,225-0.15%152,1001999億1518万-0.8%8.790.72
08/213,2453,2753,2303,230+0.31%192,2002002億2513万-0.83%8.810.72
08/203,2153,2253,1903,220+0.16%125,0001996億524万-1.29%8.780.72
08/193,2353,2453,2103,215-1.23%171,3001992億9529万-1.56%8.770.72
08/183,2703,2703,2353,2550%151,8002017億7486万-0.4%8.870.73
08/173,2703,2803,2453,255+0.15%201,6002017億7486万-0.37%8.870.73
08/143,3103,3103,2503,250-1.07%208,0002014億6491万-0.52%8.860.73
08/133,3253,3303,2653,285-0.3%303,1002036億3454万+0.58%8.960.74
08/123,2703,3453,2703,295+0.46%354,6002042億5443万+0.86%8.980.74
08/113,1603,2953,1303,280-0.3%526,6002033億2459万+0.46%8.940.73
08/073,3853,3953,2453,290-3.52%405,1002039億4448万+0.86%8.970.74
08/063,4253,4953,3803,410+1.49%343,4002113億8319万+4.63%9.30.76
08/053,2703,3853,2453,360+4.19%316,1002082億8373万+3.26%9.160.75
08/043,1503,2353,1503,225+2.87%180,3001999億1518万-0.74%8.790.72
08/033,1103,1903,1053,135+1.79%188,8001943億3616万-3.6%8.550.7
07/313,1353,1653,0703,080-3.6%194,3001909億2675万-5.41%8.40.69
07/303,2303,2553,1753,195-0.93%239,9001980億5551万-2.17%8.710.72
07/293,2603,2803,2253,225-1.98%197,1001999億1518万-1.47%8.790.72
07/283,3203,3453,2903,290+1.08%310,7002039億4448万+0.43%8.970.74
07/273,2053,2553,1703,255+0.15%192,6002017億7486万-0.67%8.870.73
07/223,2103,2803,2103,250+1.4%199,8002014億6491万-0.98%8.860.73
07/213,2303,2303,1803,205-1.69%217,9001986億7540万-2.55%8.740.72
07/203,2953,3003,2353,260+0.15%200,4002020億8481万-1.18%8.890.73
07/173,3453,3503,2453,255-2.4%167,7002017億7486万-1.36%8.870.73
07/163,3503,3803,3153,335-0.89%163,1002067億3400万+0.85%9.090.75
07/153,4153,4303,3453,365+0.3%212,1002085億9367万+1.6%9.170.75
07/143,3253,3853,3153,355+0.6%267,4002079億7378万+0.99%9.150.75
07/133,3153,3703,3053,335+2.77%249,3002067億3400万-0.03%9.090.75
07/103,2653,2803,2203,245-0.15%332,9002011億5497万-3.19%8.850.73
07/093,2353,2953,2353,250+0.46%202,5002014億6491万-3.56%8.860.73
07/083,2203,2703,2053,235-0.15%169,6002005億3508万-4.46%8.820.72
07/073,2803,2953,2153,240-2.11%209,0002008億4502万-4.73%8.830.73
07/063,2003,3153,2003,310+2.16%230,3002051億8427万-3.05%9.020.74
07/033,2403,2603,2053,240+1.09%157,3002008億4502万-5.29%8.830.73
07/023,2253,2653,1703,205-0.62%332,4001986億7540万-6.56%8.740.72
07/013,3153,3153,2153,225-1.38%223,4001999億1518万-6.3%8.790.72
06/303,2603,3203,2553,270+1.08%282,1002027億470万-5.3%8.920.73
06/293,2803,3003,2203,235-2.41%207,2002005億3508万-6.2%8.820.72
06/263,3053,3353,2553,315+2.47%202,3002054億9421万-3.8%9.040.74
06/253,2753,2753,2103,235-2.85%229,4002005億3508万-5.9%8.820.72
06/243,3553,3553,3053,330-0.89%200,2002064億2405万-3.11%9.080.75
06/233,3403,3853,3203,360+1.82%233,1002082億8373万-2.04%9.160.75
06/223,3003,3353,2803,300-0.15%244,7002045億6437万-3.59%90.74
06/193,3953,3953,3003,305-2.79%336,1002048億7432万-3.22%9.010.74
06/183,3653,4203,3253,400-0.15%313,0002107億6330万-0.09%9.270.76
06/173,4253,4503,3453,405-1.87%397,5002110億7324万+0.56%9.280.76
06/163,3503,4803,3103,470+5.47%475,7002151億254万+2.94%9.460.78
06/153,3753,4003,2803,290-3.66%338,0002039億4448万-2%8.970.74
06/123,3753,4203,3053,415-1.16%462,6002116億9313万+1.94%9.310.76
06/113,5803,5903,4453,455-4.43%440,8002141億7270万+3.63%9.420.77
06/103,6053,6353,5653,615-2.43%360,8002240億9097万+9.25%9.860.81
06/093,7953,7953,6653,705-0.94%233,8002296億7000万+12.96%10.10.83
06/083,8003,8003,6753,740+1.22%285,9002318億3963万+15.01%10.20.84
06/053,7003,7103,6553,695+1.23%337,8002290億5011万+14.82%10.070.83
06/043,6753,6753,5853,650+0.83%341,1002262億6060万+14.49%9.950.82