株価チャート

2020/04/17～2020/09/14

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
09/141,4641,5121,4641,510+3.28%68,500767億445万+11.11%-0.65
09/111,4251,4621,4141,462+3.91%71,800742億6616万+8.14%-0.63
09/101,3701,4171,3691,407+2.63%40,100714億7229万+4.45%-0.6
09/091,3391,3781,3301,371+0.37%57,000696億4357万+2.01%-0.59
09/081,3491,3681,3401,366+1.86%32,700693億8959万+1.71%-0.59
09/071,3351,3501,3341,341+0.37%19,700681億1964万-0.07%-0.58
09/041,3341,3431,3291,336-1.04%26,500678億6566万-0.22%-0.57
09/031,3631,3631,3291,350+0.15%33,000685億7682万+0.75%-0.58
09/021,3541,3541,3291,348-0.81%30,400684億7523万+0.67%-0.58
09/011,3501,3671,3341,359+0.67%36,000690億3400万+1.49%-0.58
08/311,3611,3761,3471,350-0.74%26,400685億7682万+0.82%-0.58
08/281,3981,3981,3401,360-1.02%52,000690億8480万+1.57%-0.58
08/271,3671,3901,3571,374+0.51%57,000697億9597万+2.61%-0.59
08/261,3431,3671,3241,367+1.86%49,100694億4038万+2.17%-0.59
08/251,2861,3551,2861,342+5.5%75,600681億7044万+0.37%-0.58
08/241,3011,3011,2711,272-2.45%26,100646億1461万-4.86%-0.55
08/211,2841,3071,2781,304+2.35%28,700662億4013万-2.61%-0.56
08/201,3041,3231,2731,274-2.3%36,900647億1620万-4.93%-0.55
08/191,3411,3411,3031,304-2.83%22,500662億4013万-2.9%-0.56
08/181,3381,3501,3241,3420%36,600681億7044万-0.07%-0.58
08/171,3711,3711,3361,342-2.33%19,500681億7044万0%-0.58
08/141,3921,3961,3711,374-2.21%43,600697億9597万+2.46%-0.59
08/131,3761,4101,3681,405+2.18%79,700713億7069万+4.93%-0.6
08/121,3881,4491,3511,375+1.7%128,200698億4677万+2.84%-0.59
08/111,3311,3601,3251,352+1.58%76,600686億7842万+1.2%-0.58
08/071,3411,3451,3101,331-0.45%40,900676億1167万-0.3%-0.57
08/061,3261,3481,3111,337+0.91%39,300679億1645万+0.22%-0.57
08/051,3371,3611,3171,325-1.41%44,200673億688万-0.6%-0.57
08/041,3421,3681,3271,344+0.75%69,300682億7204万+0.83%-0.58
08/031,2931,3471,2931,334+4.06%41,200677億6406万+0.08%-0.57
07/311,3391,3391,2691,282-5.25%58,000651億2258万-3.68%-0.55
07/301,3341,3591,3261,353+1.58%60,900687億2922万+1.58%-0.58
07/291,3431,3511,3291,332-0.75%34,100676億6247万+0.08%-0.57
07/281,3561,3591,3221,342-1.03%49,000681億7044万+0.9%-0.58
07/271,3401,3601,3041,356+1.19%66,500688億8161万+2.03%-0.58
07/221,3751,3771,3401,340-2.55%30,300680億6885万+0.98%-0.58
07/211,3421,3751,3361,375+2.46%56,700698億4677万+3.93%-0.59
07/201,3421,3501,3261,3420%41,900681億7044万+1.82%-0.58
07/171,3651,3651,3351,342-0.74%34,000681億7044万+2.29%-0.58
07/161,3431,3651,3371,352+1.96%67,900686億7842万+3.36%-0.58
07/151,3241,3341,3061,326+0.3%103,000673億5768万+1.61%-0.57
07/141,3561,3561,3071,322-2.51%69,600671億5449万+1.38%-0.57
07/131,3191,3561,3191,356+5.2%53,300688億8161万+3.99%-0.58
07/101,3111,3231,2891,289-1.68%115,700654億7817万-1.07%-0.55
07/091,3211,3271,3001,311-0.46%58,600665億9572万+0.54%-0.56
07/081,3261,3501,3171,317-1.64%44,000669億50万+0.92%-0.57
07/071,3701,3701,3221,339-1.54%37,400680億1805万+2.61%-0.57
07/061,3501,3681,3501,360+1.27%28,000690億8480万+4.37%-0.58
07/031,3201,3461,3201,343+1.97%36,300682億2124万+3.47%-0.58
07/021,3241,3441,3041,317-0.08%95,400669億50万+1.7%-0.57
07/011,3131,3361,3051,318+0.46%48,000669億5130万+1.93%-0.57
06/301,3401,3581,3121,312-0.68%52,600666億4651万+1.71%-0.56
06/291,3351,3411,3041,321-1.05%60,900671億369万+2.64%-0.57
06/261,3301,3401,3161,335+2.69%43,700678億1486万+4.22%-0.57
06/251,3001,3231,2971,300+0.23%43,100660億3694万+2.12%-0.56
06/241,3371,3371,2941,297-2.48%50,400658億8455万+2.29%-0.56
06/231,3091,3441,3071,330+2.15%58,800675億6087万+5.47%-0.57
06/221,3221,3381,2961,302-1.51%60,900661億3854万+3.83%-0.56
06/191,3081,3401,2781,322+1.23%123,300671億5449万+6.01%-0.57
06/181,2651,3151,2391,306+5.75%80,500663億4173万+4.98%-0.56
06/171,2771,2831,2291,235-1.98%44,900627億3509万-0.4%-0.53
06/161,2391,2621,2101,260+5.79%82,300640億504万+1.61%-0.54
06/151,2511,2521,1911,191-4.8%69,200605億-3.95%-0.51
06/121,2401,2641,2251,251-1.03%52,700635億4786万+0.64%-0.54
06/111,3071,3071,2591,264-3.22%51,500642億823万+1.69%-0.54
06/101,3191,3191,2961,306-0.38%29,800663億4173万+5.15%-0.56
06/091,3491,3491,3001,311-1.72%36,200665億9572万+5.98%-0.56
06/081,3441,3441,3231,334+0.45%40,600677億6406万+8.28%-0.57
06/051,3131,3321,3031,328+0.61%36,800674億5928万+8.32%-0.57
06/041,3301,3301,3011,320+0.53%43,100670億5289万+8.11%-0.57
06/031,3001,3191,2971,313+1.78%38,500666億9731万+8.15%-0.56
06/021,2531,2931,2431,290+3.7%45,900655億2896万+6.88%-0.55
06/011,2651,2731,2321,244-1.35%26,100631億9227万+3.75%-0.53
05/291,2771,2801,2451,261-0.94%70,700640億5583万+5.79%-0.54
05/281,2601,2751,2421,273+1.76%64,200646億6540万+7.34%-0.55
05/271,2441,2601,2231,251+1.46%65,100635億4786万+6.02%-0.54
05/261,1821,2441,1761,233+5.66%71,100626億3350万+4.85%-0.53
05/251,1581,1681,1491,167+1.92%23,300592億8085万-0.34%-0.5
05/221,1591,1621,1391,145-0.87%25,600581億6331万-2.22%-0.49
05/211,1451,1651,1321,155+1.14%53,700586億7128万-1.37%-0.5
05/201,1511,1511,1191,142-0.78%99,300580億1091万-2.73%-0.49
05/191,1521,1521,1151,151+1.5%51,300584億6809万-2.04%-0.49
05/181,1841,1911,1341,134-8.03%83,200576億453万-3.57%-0.49
05/151,2151,2711,1891,233+2.41%40,300626億3350万+4.76%-0.53
05/141,2241,2341,2001,204-2.75%21,400611億6037万+2.64%-0.52
05/131,2511,2591,2261,238-1.12%44,600628億8749万+5.9%-0.53
05/121,2761,2821,2521,252-1.26%27,400635億9865万+7.65%-0.54
05/111,2741,2831,2601,268+0.48%23,500644億1142万+9.31%-0.54
05/081,2641,2851,2441,262+1.86%39,700641億663万+9.17%-0.54
05/071,1581,2411,1581,239+6.35%74,000629億3828万+6.99%-0.53
05/011,1821,1831,1621,165-2.84%34,900591億7926万+0.52%-0.5
04/301,2121,2121,1841,199+1.44%57,300609億638万+3.54%-0.51
04/281,1981,2021,1801,182-1.17%73,600600億4282万+2.43%-0.51
04/271,1631,1981,1621,196+3.1%50,700607億5399万+4.18%-0.51
04/241,1541,1601,1161,160+1.75%79,300589億2527万+1.67%-0.5
04/231,0751,1431,0751,140+6.44%54,700579億932万0%-0.49
04/221,0561,0821,0511,071-1.02%62,300544億428万-5.72%-0.46
04/211,0801,0901,0631,082-1.64%52,200549億6305万-4.59%-0.46
04/201,1421,1541,0941,100-3.68%70,900558億7741万-2.65%-0.47
04/171,1701,1981,1401,142-0.87%65,500580億1091万+1.69%-0.49