株価チャート

2020/05/11~2020/10/05

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
10/051,2191,2251,1991,223+1.75%16,400141億3078万+2.77%14.410.68
10/021,3151,3151,1981,202-6.02%25,800138億8814万+1.35%14.160.67
09/301,3171,3191,2701,279+0.79%26,900147億7782万+8.21%15.070.71
09/291,2671,3151,2631,269-1.09%52,900146億6227万+7.91%14.950.71
09/281,2871,2901,2321,283+2.07%40,500148億2403万+9.66%15.120.71
09/251,2261,2571,2161,257+2.86%35,400145億2362万+7.99%14.810.7
09/241,2181,2221,2011,222+0.91%20,200141億1923万+5.34%14.40.68
09/231,2291,2291,2031,211-1.94%23,800139億9213万+4.49%14.270.67
09/181,2371,2391,2111,235+0.49%21,500142億6943万+6.56%14.550.69
09/171,2331,2331,2011,229-0.32%15,700142億11万+5.86%14.480.68
09/161,2121,2371,2071,233+1.4%15,600142億4632万+6.2%14.530.69
09/151,2381,2381,1941,216-0.16%9,400140億4990万+4.92%14.330.68
09/141,2421,2421,2081,218-0.73%15,700140億7301万+5.27%14.350.68
09/111,1801,2311,1791,227+2.42%37,800141億7700万+6.23%14.460.68
09/101,1651,2061,1551,198+3.99%34,600138億4193万+3.9%14.110.67
09/091,1431,1611,1431,152-0.6%18,900133億1043万0%13.570.64
09/081,1591,1641,1351,159+0.87%23,900133億9131万+0.52%13.660.64
09/071,1301,1501,1251,149+1.23%15,900132億7577万-0.43%13.540.64
09/041,1571,1601,1321,135-1.22%44,900131億1401万-1.82%13.370.63
09/031,1231,1591,1201,149+3.42%30,800132億7577万-0.78%13.540.64
09/021,1491,1501,1111,111-0.8%26,300128億3671万-4.22%13.090.62
09/011,1101,1231,1101,120+0.9%22,200129億4070万-3.78%13.20.62
08/311,1091,1331,0911,110+2.87%32,600128億2516万-4.88%13.080.62
08/281,0961,1151,0731,079-1.37%17,600124億6698万-7.78%12.710.6
08/271,1061,1101,0761,094-0.82%24,100126億4029万-6.97%12.890.61
08/261,1481,1481,1011,103-1.34%19,400127億4428万-6.6%130.61
08/251,1651,1651,1131,118+0.54%12,300129億1759万-5.65%13.170.62
08/241,1301,1301,1041,112-1.59%17,200128億4827万-6.48%13.10.62
08/211,1271,1371,1151,130+0.53%6,600130億5624万-5.44%13.310.63
08/201,1561,1591,1241,124-3.44%25,100129億8692万-6.33%13.240.62
08/191,1861,1861,1641,164-2.35%6,400134億4908万-3.4%13.710.65
08/181,2281,2281,1811,192-2.21%8,900137億7260万-1.24%14.040.66
08/171,2701,2701,2171,219-4.24%7,300140億8456万+0.99%14.360.68
08/141,2331,2731,2261,273+3.08%12,900147億849万+5.38%150.71
08/131,2001,2361,1901,235+2.92%18,600142億6943万+2.15%14.550.69
08/121,1521,2001,1501,200+4.17%10,900138億6504万-0.91%14.140.67
08/111,1431,1601,1301,152-1.71%22,600133億1043万-5.19%13.570.64
08/071,1841,1841,1501,172-0.93%8,500135億4152万-4.01%13.810.65
08/061,1591,1961,1591,183+0.85%13,600136億6861万-3.51%13.940.66
08/051,1661,1791,1561,173-0.59%12,300135億5307万-4.87%13.820.65
08/041,1891,1931,1721,180+0.85%6,000136億3395万-4.84%13.90.66
08/031,2071,2071,1641,170-2.17%7,500135億1841万-6.1%13.790.65
07/311,2181,2181,1601,196+0.42%22,300138億1882万-4.4%14.090.66
07/301,2061,2061,1791,191-0.5%18,400137億6105万-5.1%14.030.66
07/291,2071,2071,1711,197-0.83%5,800138億3037万-5%14.10.67
07/281,2001,2141,1991,207+0.67%10,900139億4591万-4.66%14.220.67
07/271,1801,1991,1601,199+0.08%20,900138億5348万-5.74%14.130.67
07/221,2351,2351,1981,198-2.36%6,900138億4193万-6.11%14.110.67
07/211,2171,2291,2081,227+0.99%8,000141億7700万-4.36%14.460.68
07/201,2351,2351,1991,215+0.83%8,200140億3835万-5.59%14.320.68
07/171,2331,2331,1981,205+0.17%7,400139億2281万-6.52%14.20.67
07/161,2981,2981,2031,203-6.02%12,900138億9970万-6.96%14.170.67
07/151,2491,2951,2311,280+3.06%10,300147億8937万-1.31%15.080.71
07/141,2891,2891,2381,242-1.35%8,600143億5031万-4.24%14.630.69
07/131,2111,2621,2111,259+5.27%15,600145億4673万-3.08%14.830.7
07/101,2041,2261,1961,196-0.91%19,200138億1882万-8%14.090.66
07/091,2441,2651,2071,207-2.19%9,800139億4591万-7.23%14.220.67
07/081,2851,2991,2341,234-4.93%11,800142億5788万-5.22%14.540.69
07/071,3001,3211,2891,298+0.08%6,800149億9735万-0.31%15.290.72
07/061,3001,3051,2911,297+0.62%11,500149億8579万-0.15%15.280.72
07/031,3001,3041,2801,289-0.85%6,700148億9336万-0.54%15.190.72
07/021,3351,3351,2901,300-0.54%23,200150億2046万+0.7%15.320.72
07/011,3671,3671,2961,307-3.04%17,900151億133万+1.48%15.40.73
06/301,3751,3751,3401,348+0.37%12,500155億7506万+4.58%15.880.75
06/291,3401,3471,3001,343+0.45%13,900155億1729万+5.09%15.820.75
06/261,3001,3371,3001,337+2.93%18,800154億4796万+5.69%15.750.74
06/251,3271,3271,2661,299+0.15%19,400150億890万+3.84%15.30.72
06/241,3541,3541,2891,297-2.04%14,000149億8579万+4.6%15.280.72
06/231,3381,3471,3011,324-1.05%14,700152億9776万+7.64%15.60.74
06/221,3701,3701,3211,338-1.4%7,000154億5951万+9.76%15.760.74
06/191,3421,3571,2641,357+3.43%25,700156億7904万+12.52%15.990.75
06/181,3781,3781,2911,312-2.74%33,200151億5911万+9.97%15.460.73
06/171,3251,3791,3091,349+1.05%27,600155億8661万+14.23%15.890.75
06/161,2871,3681,2701,335+5.62%49,300154億2485万+14.2%15.730.74
06/151,3181,3181,2601,264-2.77%34,300146億450万+9.06%14.890.7
06/121,2781,3001,2021,300-0.54%67,800150億2046万+12.85%15.320.72
06/111,2991,3121,2581,307+2.11%37,400151億133万+14.45%15.40.73
06/101,2901,2931,2711,280-0.78%20,400147億8937万+13.07%15.080.71
06/091,3001,3251,2711,290+0.47%28,700149億491万+14.97%15.20.72
06/081,2351,2941,2321,284+3.97%23,700148億3559万+15.36%15.130.71
06/051,2251,2431,2051,235+0.82%37,700142億6943万+11.97%14.550.69
06/041,2481,2481,2131,225-0.16%15,300141億5389万+11.77%14.430.68
06/031,2321,2471,2091,227-0.41%18,000141億7700万+12.78%14.460.68
06/021,2471,2481,1951,232+1.07%20,300142億3477万+14.18%14.520.68
06/011,1751,2291,1751,219+4.37%32,800140億8456万+13.93%14.360.68
05/291,2691,3001,1581,168-5.43%44,200134億9530万+9.98%13.760.65
05/281,2991,3231,2191,235-7.07%80,500142億6943万+16.73%14.550.69
05/271,0911,3411,0461,329+25.73%77,400153億5553万+26.45%15.660.74
05/261,0441,1011,0281,057+2.42%58,500122億1278万+1.63%12.450.59
05/251,0281,0401,0131,032+4.77%12,900119億2393万-0.58%12.160.57
05/221,0261,030982985-4%36,800113億8088万-5.2%11.610.55
05/211,0361,0401,0221,026-0.87%18,100118億5460万-1.35%12.090.57
05/201,0471,0511,0221,035-1.62%20,400119億5859万-0.48%12.190.58
05/191,0751,0751,0391,052+2.94%16,600121億5501万+1.15%12.390.58
05/181,0501,0771,0131,022-1.06%13,100118億839万-1.64%12.040.57
05/151,0501,0501,0101,033+2.48%15,300119億3548万-0.29%12.170.57
05/141,0601,0601,0081,008-4%14,000116億4663万-2.33%11.880.56
05/131,0701,0721,0501,050-2.33%21,100121億3191万+2.24%12.370.58
05/121,0951,1121,0751,075-0.74%13,500124億2076万+5.19%12.670.6
05/111,0511,0831,0511,083+2.17%10,700125億1319万+6.49%12.760.6