株価チャート

2020/05/07～2020/09/30

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
09/301,4041,4371,3861,402-0.14%421,600282億795万+1.01%-14.22
09/291,3551,4401,3551,404+2.78%560,400282億4819万+1.45%-14.25
09/281,3661,4061,3191,366-0.15%485,500274億8364万-1.01%-13.86
09/251,4181,4371,3651,368-1.65%394,600275億2388万-0.58%-13.88
09/241,4701,4701,3611,391-6.14%640,800279億8664万+1.38%-14.11
09/231,5151,5351,4731,482-2.44%448,600298億1754万+8.57%-15.04
09/181,4941,5401,4771,519+3.9%512,900305億6197万+12.1%-15.41
09/171,4991,5071,4351,462-4.13%547,800294億1514万+9.02%-14.83
09/161,3771,5651,3771,525+9.63%940,000306億8269万+14.75%-15.47
09/151,3701,3931,3401,391+1.09%308,900279億8664万+5.86%-14.11
09/141,4511,4821,3531,376-4.71%565,700276億8484万+5.6%-13.96
09/111,4401,4961,4351,444+2.41%652,300290億5299万+11.94%-14.65
09/101,3971,4511,3751,410+3.15%440,600283億6891万+10.68%-14.31
09/091,4001,4291,3481,367-4%458,500275億376万+8.58%-13.87
09/081,3741,4591,3741,424+5.4%813,000286億5059万+14.29%-14.45
09/071,3261,3711,3131,351+2.58%344,800271億8184万+10.02%-13.71
09/041,2801,3271,2741,317-0.83%220,500264億9777万+8.66%-13.36
09/031,3731,3891,3221,328-0.45%242,600267億1909万+10.67%-13.47
09/021,3701,3791,3171,334-0.22%233,200268億3981万+12.29%-13.53
09/011,2751,3481,2651,337+5.78%458,500269億17万+13.5%-13.57
08/311,2511,2961,2511,264+1.85%304,500254億3142万+8.13%-12.82
08/281,2591,3221,2161,241-11.23%1,199,800249億6867万+6.62%-12.59
08/271,5051,5081,3981,398-2.78%574,400281億2748万+20.62%-14.18
08/261,3601,4381,3601,438+6.44%520,700289億3227万+25.48%-14.59
08/251,3421,3921,3231,351+2.97%523,400271億8184万+19.24%-13.71
08/241,3501,3561,3051,312-0.15%271,300263億9717万+16.52%-13.31
08/211,2701,3301,2701,314+4.7%473,600264億3741万+17.22%-13.33
08/201,2621,3031,2391,255-0.55%267,500252億5034万+12.56%-12.73
08/191,2281,2721,2141,262+3.95%249,800253億9118万+13.29%-12.8
08/181,2381,2381,1811,214-2.18%143,000244億2543万+9.07%-12.32
08/171,1701,2871,1671,241+6.34%382,100249億6867万+11.8%-12.59
08/141,1581,1741,1371,167+0.86%124,200234億7980万+5.32%-11.84
08/131,1651,1811,1231,157+0.43%197,000232億7860万+4.33%-11.74
08/121,1221,1551,1051,152+2.67%198,100231億7800万+3.88%-11.69
08/111,0721,1231,0581,122+6.86%211,400225億7441万+1.08%-11.38
08/071,0511,0821,0461,050+0.1%168,200211億2579万-5.32%-10.65
08/061,0411,0691,0361,049+0.96%113,600211億567万-6%-10.64
08/051,0111,0491,0111,039+1.76%98,700209億447万-7.48%-10.54
08/049801,0219801,021+4.08%166,900205億4231万-9.65%-10.36
08/03943991933981+3.48%150,100197億3752万-13.95%-9.95
07/311,0001,003933948-7.15%291,100190億7357万-17.99%-9.62
07/301,0301,0501,0031,021-0.68%153,000205億4231万-13.11%-10.36
07/291,0541,0721,0261,028-5.43%221,600206億8315万-13.54%-10.43
07/281,1361,1361,0821,087-2.42%130,200218億7022万-9.49%-11.03
07/271,1121,1181,0801,114-2.79%193,600224億1345万-7.78%-11.3
07/221,1011,1601,0971,146+3.8%200,300230億5729万-5.29%-11.63
07/211,0701,1071,0581,104+3.56%183,900222億729万-8.91%-11.2
07/201,1361,1361,0401,066-6.16%396,700214億4290万-12.34%-10.81
07/171,1721,1921,1331,136-1.9%198,900228億5098万-6.73%-11.52
07/161,1901,2041,1361,158-3.1%358,600232億9351万-5.31%-11.75
07/151,1981,2061,1801,195+2.14%148,300240億3778万-2.69%-12.12
07/141,1981,2021,1591,170-4.72%234,600235億3490万-5.19%-11.87
07/131,2601,2921,2021,228+0.66%465,900247億158万-1.21%-12.46
07/101,1441,2221,1081,220+6.27%621,200245億4066万-2.4%-12.38
07/091,1841,1841,1461,148-3.12%140,900230億9236万-8.45%-11.65
07/081,1751,2001,1371,185-0.34%168,600238億3663万-5.88%-12.02
07/071,1661,1921,1361,189+0.93%231,800239億1709万-5.93%-12.06
07/061,1031,1801,1021,178+1.99%179,800236億9582万-7.24%-11.95
07/031,1121,1671,1121,155+3.68%213,600232億3317万-9.48%-11.72
07/021,2011,2191,1101,114-8.46%446,300224億844万-12.97%-11.3
07/011,2301,2461,2121,217-1.54%108,300244億8032万-5.37%-12.35
06/301,2431,2661,2011,236+1.9%254,000248億6251万-4.33%-12.54
06/291,2301,2511,1691,213-4.79%487,900243億9985万-6.62%-12.3
06/261,3551,3731,2471,274-6.53%467,600256億2689万-2.15%-12.92
06/251,3621,3851,3131,363-4.15%479,800274億1715万+5.25%-13.83
06/241,4011,4391,3921,422+3.72%584,100286億395万+10.83%-14.42
06/231,3801,4181,3411,371+2.47%755,500275億7807万+8.12%-13.91
06/221,2771,3451,2721,338+7.04%644,400269億1427万+6.61%-13.57
06/191,2281,2591,2051,250+5.4%426,700251億4412万+0.64%-12.68
06/181,1861,1891,1501,186-0.59%203,600238億5674万-3.58%-12.03
06/171,1951,2031,1461,193-0.5%303,100239億9755万-2.45%-12.1
06/161,1601,2101,1521,199+7.63%451,900241億1824万-1.4%-12.16
06/151,2601,2641,1101,114-10.74%601,500224億844万-8.01%-11.3
06/121,1451,2771,1281,248-3.63%665,400251億389万+3.23%-12.66
06/111,3341,3471,2711,295-4.5%332,300260億4931万+8.1%-13.14
06/101,3501,3951,3461,356-1.74%236,700272億7634万+14.62%-13.76
06/091,3981,3981,3281,380-1.57%319,200277億5911万+18.35%-14
06/081,3631,4361,3461,402+5.49%778,400282億165万+21.91%-14.22
06/051,2561,3311,2301,329+4.81%434,000267億3323万+17.51%-13.48
06/041,3331,3341,2511,268-3.94%341,700255億620万+14.03%-12.86
06/031,3491,3581,2971,320-0.75%404,400265億5219万+20.66%-13.39
06/021,3501,3621,3191,330+0.15%391,600267億5334万+23.72%-13.49
06/011,2781,3461,2651,328+5.82%504,700267億1311万+26%-13.47
05/291,2511,2721,2401,255-1.34%387,500252億4470万+21.02%-12.73
05/281,3601,3651,2621,272-5.78%731,500255億8666万+24.22%-12.9
05/271,4081,4131,3261,350-4.59%871,500271億5565万+33.8%-13.69
05/261,5001,5201,3761,415+9.95%1,945,900284億6314万+42.64%-14.35
05/251,1971,2971,1711,287+15.95%1,084,600258億8839万+32.41%-13.06
05/221,0511,1201,0461,110+5.01%633,500223億2798万+16.11%-11.26
05/211,0661,0801,0391,057+0.86%318,500212億6187万+11.85%-10.72
05/201,0501,0501,0241,048-0.19%240,800210億8083万+11.73%-10.63
05/191,0741,0741,0421,050+5.11%499,300211億2106万+12.78%-10.65
05/189821,008971999+3.31%261,900200億9518万+8.23%-10.13
05/151,0201,043943967-2.62%454,000194億5149万+5.91%-9.81
05/141,0341,034982993-3.97%532,500199億7449万+9.97%-10.07
05/131,0341,0541,0211,034-2.82%530,300207億9922万+16.31%-10.49
05/121,0691,1191,0361,064-1.48%783,100214億267万+21.74%-10.79
05/111,0101,0839921,080+12.85%763,000217億2452万+25.73%-10.96
05/08951960901957+3.13%394,200192億5034万+13.39%-9.71
05/07906939897928-0.11%339,500186億6699万+11.4%-9.41