株価チャート

2020/04/15~2020/09/10

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
20211/1, 株式分割 1→2
2020
09/101,8201,8531,8031,808+0.14%281,2001551億1025万-3.5%65.6515.1
09/091,7851,8151,7831,805-1.5%231,4001548億9571万-3.94%65.5615.08
09/081,8151,8351,7701,833+0.14%371,4001572億5562万-3.09%66.5615.31
09/071,8201,8531,8081,830-2.4%298,0001570億4108万-3.17%66.4715.29
09/041,8601,9051,8601,875-2.85%274,2001609億275万-0.58%68.115.66
09/031,9131,9331,9081,930-0.77%200,8001656億2256万+2.66%70.116.12
09/021,9531,9681,9081,945+0.78%316,2001669億978万+3.84%70.6516.25
09/011,8681,9331,8631,930+5.18%360,4001656億2256万+3.49%70.116.12
08/311,8331,8681,8301,835+0.14%270,0001574億7015万-1.29%66.6515.33
08/281,8581,8831,8101,833-3.04%597,0001572億5562万-1.27%66.5615.31
08/271,8931,9231,8731,890-0.92%285,2001621億8997万+1.89%68.6515.79
08/261,8801,9131,8701,9080%267,4001636億9173万+3.16%69.2815.94
08/251,9781,9781,9001,908-3.54%430,8001636億9173万+3.39%69.2815.94
08/241,9381,9801,9281,978+2.46%577,6001603億3016万+7.59%67.8615.61
08/211,8651,9301,8581,930+3.76%507,4001564億7899万+5.41%66.2315.23
08/201,8351,9081,8281,860+1.92%624,4001508億359万+1.86%63.8314.68
08/191,8281,8601,8201,825-0.54%364,0001479億6589万+0.05%62.6314.41
08/181,8181,8481,7981,835+0.55%346,4001487億7666万+0.71%62.9714.48
08/171,8351,8351,7801,825-3.05%499,4001479億6589万+0.22%62.6314.41
08/141,8301,9051,8301,883+1.21%358,2001526億2782万+3.43%64.614.86
08/131,8331,8601,7931,860+1.92%530,6001508億359万+2.31%63.8314.68
08/121,8281,8381,7581,825-1.22%752,6001479億6589万+0.61%62.6314.41
08/111,9031,9101,8381,848-5.38%781,0001497億9012万+2.02%63.414.58
08/071,9131,9781,9131,953+3.44%693,6001583億323万+8.11%6715.41
08/061,9551,9631,8831,888-3.21%682,2001530億3321万+5.04%64.7714.9
08/051,9982,0731,9431,950-6.81%1,420,2001581億54万+8.88%66.9215.39
08/041,8752,1001,8752,093+15.93%1,534,0001696億5404万+17.42%71.8116.52
08/031,8051,8181,7631,805+3%496,6001463億4434万+2.21%61.9414.25
07/311,7551,7751,7401,753+1.89%300,6001420億8779万-0.6%60.1413.83
07/301,7501,7601,7151,720-1.43%194,8001394億5278万-2.38%59.0313.58
07/291,7401,7631,7401,745-0.43%151,6001414億7971万-0.96%59.8813.77
07/281,7851,7981,7501,753-1.27%169,0001420億8779万-0.43%60.1413.83
07/271,7501,7751,7451,775+1.14%159,2001439億1203万+0.97%60.9114.01
07/221,7801,7831,7381,755-2.77%373,0001422億9048万+0.17%60.2313.85
07/211,7801,8201,7751,805+3%276,2001463億4434万+3.32%61.9414.25
07/201,8231,8531,7451,753-2.91%306,4001420億8779万+0.83%60.1413.83
07/171,7431,8131,7281,805+4.49%389,0001463億4434万+4.34%61.9414.25
07/161,7931,7931,7131,728-4.95%431,2001400億6086万+0.44%59.2813.64
07/151,7831,8181,7551,818+1.68%247,6001473億5781万+6.1%62.3714.35
07/141,8101,8201,7701,788-1.24%234,6001449億2549万+4.96%61.3414.11
07/131,7781,8201,7501,810+1.83%259,0001467億4973万+6.72%62.1114.29
07/101,7831,8181,7751,778-1.66%176,6001441億1472万+5.36%6114.03
07/091,8001,8281,7681,808+0.14%222,2001465億4703万+7.53%62.0314.27
07/081,8581,8601,7931,805-1.37%238,0001463億4434万+7.7%61.9414.25
07/071,7901,8301,7781,830+4.42%273,6001483億7127万+9.52%62.814.44
07/061,7901,8081,7431,753-0.85%185,4001420億8779万+5.32%60.1413.83
07/031,7081,7731,7081,768+3.51%217,8001433億395万+6.48%60.6613.95
07/021,7501,7581,7081,708-1.3%213,2001384億3931万+3.11%58.613.48
07/011,7501,7831,7281,730-0.29%247,4001402億6355万+4.78%59.3713.66
06/301,7501,7601,7051,735+0.29%298,2001406億6894万+5.47%59.5413.69
06/291,7131,7751,7001,730+1.47%346,0001402億6355万+5.49%59.3713.66
06/261,7251,7251,6801,705-1.16%201,0001382億3662万+4.28%58.5113.46
06/251,7131,7781,6881,7250%290,4001398億5817万+5.96%59.213.62
06/241,7181,7381,7051,725+0.29%206,0001398億5817万+6.55%59.213.62
06/231,7051,7381,6981,720+1.03%238,4001394億5278万+6.77%59.0313.58
06/221,6701,7051,6601,703+0.74%253,4001380億3393万+6.27%58.4213.44
06/191,6501,7031,6351,690+3.52%451,2001370億2046万+6.16%5813.34
06/181,5951,6431,5851,633+0.46%207,4001323億5852万+3.06%56.0212.89
06/171,6181,6631,6081,625+2.52%443,8001317億5045万+3.04%55.7712.83
06/161,5831,6031,5601,585+2.42%290,8001285億736万+0.89%54.3912.51
06/151,5651,6101,5481,5480%415,0001254億6696万-1.12%53.1112.21
06/121,5251,5731,4711,548-0.32%339,2001254億6696万-0.67%53.1112.21
06/111,5701,5931,5431,553-2.2%309,6001258億7235万+0.23%53.2812.25
06/101,5831,6081,5601,588-0.47%200,6001287億1005万+2.95%54.4812.53
06/091,5881,6081,5681,595+0.16%238,0001293億1813万+4.04%54.7412.59
06/081,6201,6201,5731,593-2.75%332,8001291億1544万+4.43%54.6512.57
06/051,6481,6581,6281,638-1.5%256,4001327億6391万+7.94%56.1912.93
06/041,6751,6751,6301,663-0.89%361,6001347億9084万+10.39%57.0513.12
06/031,6951,7031,6601,6780%263,0001360億700万+12.28%57.5713.24
06/021,6501,6851,6331,678+1.67%271,2001360億700万+13.27%57.5713.24
06/011,6281,6631,5901,650-0.75%286,6001337億7738万+12.4%56.6213.02
05/291,5701,6651,5581,663+5.72%730,4001347億9084万+14.1%57.0513.12
05/281,5781,5781,5301,573-0.47%391,4001274億9389万+8.75%53.9612.41
05/271,6251,6531,5681,580-2.62%388,6001281億197万+9.87%54.2212.47
05/261,6101,6551,5851,623+2.04%489,0001315億4775万+13.62%55.6812.81
05/251,5601,6131,5531,590+3.41%443,4001289億1274万+12.21%54.5612.55
05/221,4951,5401,4781,538+1.99%309,8001246億5619万+9.28%52.7612.14
05/211,5181,5251,4621,508-0.66%491,6001222億2387万+7.91%51.7311.9
05/201,4951,5251,4771,518+1.95%542,0001230億3465万+9.33%52.0811.98
05/191,4821,4941,4391,489+1.26%489,2001206億8341万+7.94%51.0811.75
05/181,4901,5081,4681,470-0.81%427,8001191億8348万+7.22%50.4511.6
05/151,4521,4881,4441,482+1.06%427,0001201億5641万+8.81%50.8611.7
05/141,4501,4871,4281,467+0.69%454,4001188億9971万+8.55%50.3311.58
05/131,4361,4841,4211,457+0.1%647,4001180億8894万+8.78%49.9811.5
05/121,3501,4561,3281,455+7.26%1,161,6001179億6732万+9.65%49.9311.48
05/111,3341,3591,3011,357+1.27%366,4001099億8122万+3.08%46.5510.71
05/081,3751,3781,3391,340-2.23%251,8001086億290万+2.1%45.9710.57
05/071,3691,4211,3611,370+0.59%421,4001110億7576万+4.82%47.0110.81
05/011,3561,3731,3481,362-1.34%220,8001104億2714万+4.69%46.7410.75
04/301,4001,4001,3711,381-0.79%209,6001119億2707万+6.77%47.3710.9
04/281,3641,3921,3491,392+1.68%263,6001128億1892万+8.29%47.7510.98
04/271,3411,3871,3381,369+0.18%234,2001109億5414万+7.25%46.9610.8
04/241,3401,3691,3281,366+0.92%171,4001107億5145万+7.9%46.8810.78
04/231,3551,3771,3461,354+0.52%161,4001097億3799万+7.51%46.4510.68
04/221,3601,3601,2821,347-1.97%250,6001091億7044万+7.81%46.2110.63
04/211,3951,4031,3641,374-1.54%455,6001113億5953万+10.77%47.1310.84
04/201,3751,3991,3581,395+1.27%399,8001131億269万+13.69%47.8711.01
04/171,3401,3781,3281,378+2.95%528,8001116億8384万+13.56%47.2710.87
04/161,3441,3581,3331,338-0.59%296,4001084億8129万+11.41%45.9210.56
04/151,3381,3481,3031,346+1.36%388,2001091億2991万+12.92%46.1910.62