株価チャート

2020/06/05～2020/10/30

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
10/301,5211,5341,5051,5210%44,800772億6322万-0.2%-0.65
10/291,5211,5301,5091,521-0.78%36,300772億6322万-0.07%-0.65
10/281,5081,5381,4991,533+1.12%48,300778億7279万+0.86%-0.66
10/271,5221,5221,4901,516-0.39%61,700770億923万-0.2%-0.65
10/261,5181,5371,5181,522+0.26%37,800773億1402万+0.26%-0.65
10/231,5171,5311,5071,518+0.26%40,300771億1083万+0.13%-0.65
10/221,5501,5501,5091,514-2.89%39,800769億764万+0.07%-0.65
10/211,5391,5711,5331,559+2.1%53,300791億9353万+3.04%-0.67
10/201,5381,5391,5161,527-0.72%54,400775億6801万+1.19%-0.66
10/191,5241,5491,5241,538+1.32%39,600781億2678万+2.19%-0.66
10/161,5351,5351,5081,518-1.24%41,400771億1083万+1.34%-0.65
10/151,5681,5751,5201,537-2.29%64,500780億7598万+3.02%-0.66
10/141,5381,5901,5171,573+2.28%108,200799億470万+6%-0.68
10/131,4931,5441,4931,538+3.01%61,400781億2678万+4.34%-0.66
10/121,4981,5001,4601,493-0.33%41,600758億4089万+1.77%-0.64
10/091,5271,5391,4971,498-1.9%23,400760億9488万+2.53%-0.64
10/081,5111,5271,4971,527+1.06%56,000775億6801万+4.88%-0.66
10/071,5311,5391,5051,511-1.69%49,500767億5525万+4.28%-0.65
10/061,5791,5791,5211,537-0.19%47,400780億7598万+6.59%-0.66
10/051,5201,5751,5171,540+3.22%90,300782億2838万+7.24%-0.66
10/021,5051,5121,4761,492-1.32%123,600757億9009万+4.41%-0.64
09/301,5691,5781,5111,512-3.63%94,700768億604万+6.25%-0.65
09/291,5401,5821,5301,569+2.55%85,000797億151万+11.04%-0.67
09/281,4931,5351,4841,530+4.51%135,600777億2040万+9.05%-0.66
09/251,4711,4891,4641,464+0.21%89,700743億6776万+5.1%-0.63
09/241,4621,4801,4521,461-1.08%64,800742億1536万+5.41%-0.63
09/231,5061,5081,4541,477-1.93%90,200750億2813万+6.95%-0.63
09/181,4891,5191,4851,506+1.07%88,900765億126万+9.45%-0.65
09/171,4761,4961,4661,490+1.15%52,300756億8849万+8.68%-0.64
09/161,4491,4811,4451,473+1.52%64,500748億2493万+7.75%-0.63
09/151,5101,5101,4401,451-3.91%68,600737億739万+6.46%-0.62
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