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
20211/1, 株式分割 1→2
2020
10/302,0252,0481,9932,005-1.35%196,4001766億7097万+1.26%74.7817.2
10/291,9852,0451,9852,033+0.37%249,0001790億9414万+2.86%75.817.44
10/282,0282,0481,9982,025+0.25%265,6001784億3328万+2.74%75.5217.37
10/271,9582,0251,9432,020+2.67%458,4001779億9270万+2.8%75.3417.33
10/262,0902,1001,9581,968-4.95%501,6001733億6665万+0.54%73.3816.88
10/232,0732,1032,0402,070-0.96%359,6001823億9846万+6.1%77.217.76
10/222,1202,1482,0732,090-3.02%317,6001841億6076万+7.68%77.9517.93
10/212,1282,1702,1282,155+0.35%226,8001879億5134万+11.72%79.5518.3
10/202,1002,1602,0932,148+0.59%189,2001872億9721万+12.08%79.2818.23
10/192,1102,1502,1032,135-0.47%337,0001862億701万+12.25%78.8118.13
10/162,1852,2052,1232,145-3.38%477,6001870億7917万+13.55%79.1818.21
10/152,2002,2602,1502,220+9.49%1,648,8001936億2040万+18.34%81.9518.85
10/141,9882,0481,9802,028+2.53%580,8001768億3125万+8.95%74.8517.22
10/131,9181,9951,9181,978+3.67%537,8001724億7043万+6.6%7316.79
10/121,8651,9081,8651,908+2.55%330,4001663億6528万+2.94%70.4216.2
10/091,8581,8701,8451,860-0.8%206,6001622億2250万+0.32%68.6615.79
10/081,8381,8751,8381,875+1.35%222,4001635億3075万+0.97%69.2215.92
10/071,8601,8901,8431,850-0.4%294,2001613億5034万-0.27%68.2915.71
10/061,8601,8681,8451,858+1.64%278,6001620億446万+0.13%68.5715.77
10/051,8001,8451,7881,828+1.39%329,6001593億8797万-1.54%67.4615.52
10/021,8401,8531,7981,803-1.37%474,0001572億756万-3.04%66.5415.3
09/301,8731,8831,8281,828-3.82%380,0001593億8797万-1.91%67.4615.52
09/291,8501,9051,8501,900+1.06%491,0001657億1116万+1.66%70.1416.13
09/281,8851,8901,8531,880-0.4%417,8001639億6683万+0.48%69.415.96
09/251,8951,9231,8801,888-0.92%347,4001646億2095万+0.94%69.6816.03
09/241,8931,9351,8901,905-0.52%316,8001661億4724万+2.04%70.3216.18
09/231,8751,9251,8601,915+2.82%381,4001643億3534万+2.68%69.5616
09/181,8181,8701,8151,863+2.34%329,2001598億3006万+0.08%67.6515.56
09/171,8301,8581,8001,820-1.09%271,8001561億8293万-2.26%66.1115.21
09/161,8051,8451,8051,840+2.08%212,4001578億9923万-1.23%66.8315.37
09/151,8001,8301,7981,8030%208,0001546億8117万-3.25%65.4715.06
09/141,8001,8131,7781,803-0.69%211,8001546億8117万-3.35%65.4715.06
09/111,8001,8151,7781,815+0.41%193,8001557億5386万-2.99%65.9215.16
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