株価チャート

2020/04/03～2020/08/31

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
08/31667704667702+7.5%163,400127億8896万+15.08%-4.01
08/28679679648653-4.25%141,000118億9628万+8.29%-3.73
08/27693695675682-2.01%46,800124億2460万+13.67%-3.89
08/26678698675696+2.35%53,500126億7965万+17.17%-3.97
08/25699699667680-1.73%99,200123億8817万+15.65%-3.88
08/24655700655692+5.81%242,000126億678万+18.9%-3.95
08/21648659640654+2.51%59,600119億1450万+13.15%-3.73
08/20653670632638-1.85%102,400116億2302万+11.15%-3.64
08/19643658634650+2.36%89,000118億4163万+13.84%-3.71
08/18600635595635+5.83%72,600115億6836万+11.99%-3.62
08/17620620599600-2.91%50,300109億3074万+6.38%-3.42
08/14625628613618-1.59%63,400112億5866万+9.77%-3.53
08/13644644612628-0.95%96,600114億4084万+11.74%-3.58
08/12646649610634-3.35%180,300115億5014万+13.21%-3.62
08/11596662585656+11.75%433,400119億5094万+17.99%-3.74
08/07589589564587+0.51%87,800106億9390万+6.34%-3.35
08/06600601563584+0.17%104,200106億3925万+5.8%-3.33
08/05550584545583+6.39%85,200106億2103万+5.62%-3.33
08/04525548524548+6.41%56,80099億8340万-0.72%-3.13
08/03501517498515+5.97%63,90093億8221万-7.21%-2.94
07/31514514485486-6.9%54,90088億5389万-12.9%-2.77
07/30513522499522+1.16%44,80095億974万-7.45%-2.98
07/29536536511516-3.73%41,20094億43万-9.15%-2.94
07/28540545534536-1.29%15,80097億6479万-6.29%-3.06
07/27554554535543-0.91%19,60098億9231万-5.73%-3.1
07/22559573539548-1.97%34,90099億8340万-5.19%-3.13
07/21542568542559+3.14%46,200101億8380万-3.79%-3.19
07/20543548532542+0.74%19,00098億7410万-7.19%-3.09
07/17541546533538-2%38,00098億123万-8.03%-3.07
07/16530552527549-4.69%136,200100億162万-6.63%-3.13
07/15565579563576+2.31%72,700104億9351万-2.37%-3.29
07/14555568555563-0.53%34,800102億5667万-5.22%-3.21
07/13558566545566+2.72%25,900103億1133万-5.35%-3.23
07/10560561551551-1.43%27,700100億3806万-8.47%-3.14
07/09583583559559-3.45%42,900101億8380万-7.76%-3.19
07/085715845635790%30,900105億4816万-4.93%-3.3
07/07577579561579+1.22%26,400105億4816万-5.55%-3.3
07/06553573553572+3.44%24,100104億2063万-7.29%-3.26
07/03553565549553+0.55%25,500100億7449万-11.09%-3.16
07/02577577549550-4.18%58,400100億1984万-12.14%-3.14
07/01590592572574-3.53%48,300104億5707万-9.18%-3.28
06/30600600583595+0.85%36,000108億3965万-6.45%-3.4
06/29601601578590-2.16%78,700107億4856万-7.81%-3.37
06/26606610594603-1.15%53,700109億8539万-6.37%-3.44
06/25619619601610-1.93%61,400111億1291万-5.86%-3.48
06/246246286206220%30,800113億3153万-4.75%-3.55
06/23628628606622-0.96%59,700113億3153万-5.18%-3.55
06/22631635618628-0.48%53,000114億4084万-4.56%-3.58
06/19602638600631+6.05%160,700114億9549万-4.54%-3.6
06/18609612595595-3.88%98,400108億3965万-10.39%-3.4
06/17626629613619-0.48%45,500112億7688万-7.34%-3.53
06/16590629585622+7.24%92,600113億3153万-7.3%-3.55
06/15598604580580-3.97%57,400105億6638万-13.82%-3.31
06/12586607581604-1.95%118,600110億361万-10.78%-3.45
06/11654654614616-6.24%108,800112億2222万-9.14%-3.52
06/10660665653657-1.35%31,800119億6916万-3.1%-3.75
06/09676676658666-1.62%41,400121億3312万-1.33%-3.8
06/08650677648677+4.48%78,800123億3351万+0.74%-3.86
06/05632650626648+1.41%89,200118億519万-2.85%-3.7
06/04666667636639-4.63%122,200116億4123万-3.62%-3.65
06/03697697666670-3.18%76,300122億599万+1.52%-3.82
06/02680694676692+1.76%77,300126億678万+5.49%-3.95
06/01661684654680+2.1%73,000123億8817万+4.62%-3.88
05/29680687666666-2.92%96,500121億3312万+3.1%54.643.57
05/28661687654686+2.39%276,900124億9747万+6.85%56.283.68
05/27688693669670-3.6%313,600122億599万+5.35%54.973.59
05/26705709687695-0.57%112,900126億6144万+10.49%57.023.73
05/25701718697699-1.69%131,400127億3431万+12.38%57.353.75
05/22715724705711-0.97%60,400129億5292万+15.99%58.333.81
05/21716719698718+2.43%128,600130億8045万+18.87%58.93.85
05/20685704681701+2.94%91,200127億7074万+18.01%57.513.76
05/19704708680681-2.71%114,200124億638万+16.41%55.873.65
05/18715715682700-1.13%109,300127億5253万+20.9%57.433.75
05/15715721687708+1.87%96,200128億9827万+24.43%58.083.8
05/14686720683695+1.76%171,800126億6144万+24.33%57.023.73
05/13680693651683-0.44%85,100124億4282万+24.64%56.033.66
05/12685700679686+2.24%110,400124億9747万+27.27%56.283.68
05/11635673631671+7.7%140,000122億2421万+26.84%55.053.6
05/08624634616623+1.14%85,800113億4975万+19.81%51.113.34
05/07612619602616+4.05%107,500112億2222万+20.08%50.543.3
05/01595604571592+0.34%110,300107億8499万+16.77%48.573.17
04/30584590574590+4.42%105,100107億4856万+17.76%48.43.16
04/28556575550565+2.91%137,800102億9311万+13.91%46.353.03
04/275575615425490%80,100100億162万+11.59%45.042.94
04/24568568538549-3.35%85,500100億162万+12.96%45.042.94
04/23546593546568+4.03%120,500103億4776万+18.09%46.63.05
04/22559559536546-6.35%147,30099億4697万+14.71%44.792.93
04/21585629550583+1.92%565,800106億2103万+23.78%47.833.13
04/20528575515572+10%140,200104億2063万+23.28%46.933.07
04/17520530511520+1.17%69,30094億7330万+13.54%42.662.79
04/16500517497514+2.8%57,70093億6400万+12.72%42.172.76
04/15493510490500+2.25%77,80091億895万+9.65%41.022.68
04/14484496481489+2.52%75,70089億855万+7%40.122.62
04/13480486469477-0.21%75,50086億8993万+4.15%39.132.56
04/10482486455478+0.42%109,10087億815万+3.46%39.222.56
04/09480495465476-7.57%268,30086億7172万+1.93%39.052.55
04/08475518468515+9.34%130,30093億8221万+9.11%42.252.76
04/07452476447471+5.13%78,80085億8063万-0.84%38.642.53
04/06420451420448+5.16%61,50081億6161万-6.67%36.752.4
04/03434443421426-3.18%58,10077億6082万-12.16%34.952.28