株価チャート

2020/04/08~2020/09/03

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
20244/1, 株式分割 1→10
2020
09/03263265260261+1.05%9,617,0008795億998万+1.05%21.530.64
09/02264264257258-1.79%11,028,0008704億113万0%21.310.63
09/01262263260263-0.27%11,634,0008862億5727万+1.82%21.70.65
08/31266268263263+0.34%17,366,0008886億1883万+1.7%21.760.65
08/28265270260263+0.73%15,317,0008855億8255万+1.35%21.680.64
08/27262263260261-1.47%11,459,0008791億7261万+0.62%21.530.64
08/26265268263265-1.53%11,236,0008923億2984万+2.12%21.850.65
08/25267272265269+2.48%15,917,0009061億6180万+3.71%22.190.66
08/24263264260262+0.08%6,817,0008842億3309万+1.2%21.650.64
08/21265267262262+0.04%9,197,0008835億5836万+1.12%21.630.64
08/20262265261262-0.42%8,837,0008832億2099万+1.08%21.630.64
08/19259264258263+0.5%7,845,0008869億3200万+1.51%21.720.65
08/18262263258262-2.17%12,852,0008825億4626万+1%21.610.64
08/17267269265267+0.11%8,199,0009021億1342万+3.24%22.090.66
08/14265268264267+0.41%10,935,0009011億133万+3.53%22.060.66
08/13269270264266-0.19%13,615,0008973億9031万+3.1%21.970.65
08/12260267260267+2.94%20,698,0008990億7714万+3.29%22.010.65
08/11249259249259+7.03%25,279,0008734億3741万+0.74%21.390.64
08/07239244238242+1.04%17,670,0008160億8540万-5.88%19.980.59
08/06243244238239-0.46%18,577,0008076億5128万-6.85%19.780.59
08/05245246238241-3.57%29,960,0008113億6229万-6.78%19.870.59
08/04249251246249+0.69%21,295,0008413億8776万-3.33%20.60.61
08/03244251241248+1.23%28,515,0008356億5256万-3.99%20.460.61
07/31251252245245-3.62%19,074,0008255億3161万-5.16%20.210.6
07/30259260254254-2.12%12,449,0008565億6917万-1.97%20.970.62
07/29264264259259-1.37%11,563,0008751億2424万+0.15%21.430.64
07/28266267262263-1.46%8,204,0008872億6937万+1.54%21.720.65
07/27265267260267+0.41%11,937,0009004億2660万+2.65%22.050.66
07/22270271266266-0.37%11,575,0008967億1558万+2.23%21.960.65
07/21271271266267-1.33%11,718,0009000億8923万+2.62%22.040.66
07/20268271265270+1.58%11,261,0009122億3436万+3.6%22.340.66
07/17267268264266-1.22%13,520,0008980億6504万+1.99%21.990.65
07/16272275268270+1.74%25,705,0009091億9808万+3.26%22.260.66
07/15265269263265+2.63%20,554,0008936億7930万+1.49%21.880.65
07/14259259256258-0.65%11,051,0008707億3849万-1.49%21.320.63
07/13258262256260+2.36%15,790,0008764億7370万-1.59%21.460.64
07/10254256252254-0.63%11,374,0008562億3181万-4.59%20.960.62
07/09258259255255-0.66%13,129,0008616億2965万-4.34%21.10.63
07/08254260254257-0.46%18,979,0008673億6485万-4.42%21.240.63
07/07262263257258-1.03%11,984,0008714億1322万-4.33%21.340.63
07/06253262252261+3.86%15,039,0008805億2207万-3.69%21.560.64
07/03256256249251-0.51%11,655,0008477億9769万-7.27%20.760.62
07/02248255246253+1.28%18,744,0008521億8343万-7.13%20.870.62
07/01255256249249-1.93%18,853,0008413億8776万-8.98%20.60.61
06/30256258253254+2.96%26,603,0008579億1863万-7.53%21.010.62
06/29250251244247-1.83%20,004,0008332億9100万-10.51%20.40.61
06/26255257250252-0.2%18,055,0008488億978万-8.84%20.780.62
06/25254255249252-2.74%27,749,0008504億9661万-8.99%20.820.62
06/24265266259259-2.26%21,917,0008744億4951万-6.43%21.410.64
06/23267269262265-0.34%14,808,0008946億9139万-4.26%21.910.65
06/22266269264266+0.23%10,520,0008977億2768万-3.94%21.980.65
06/19272272265266-1.67%21,816,0008957億349万-3.8%21.930.65
06/18271271266270-2.03%17,791,0009108億8490万-2.17%22.30.66
06/17277278272276-1.4%20,279,0009297億7733万+0.22%22.770.68
06/16273281272280+3.83%18,825,0009429億3456万+1.64%23.090.69
06/15272277269269-1.36%19,495,0009081億8599万-2.11%22.240.66
06/12272275266273-2.36%30,027,0009206億6848万-0.76%22.540.67
06/11288291279280-5.92%28,964,0009429億3456万+1.64%23.090.69
06/10291299291297-0.44%22,435,0001兆23億+8.43%24.540.73
06/09300306297298-0.23%20,317,0001兆66億+9.3%24.650.73
06/08301302298299+1.32%21,594,0001兆90億+9.96%24.710.73
06/05291296287295+2.39%21,526,0009959億83万+8.93%24.380.73
06/04293293285288+1.62%26,271,0009726億2266万+6.78%23.810.71
06/03288289281284+0.42%26,116,0009571億388万+5.46%23.430.7
06/02278283277283+2.54%17,854,0009530億5550万+5.41%23.340.69
06/01279280275276-1.18%14,681,0009294億3997万+3.18%22.760.68
05/29281286276279-4.13%39,838,0009405億7300万+4.81%23.030.68
05/28286294283291+4.23%26,876,0009810億5678万+9.32%24.020.71
05/27269282268279+2.99%22,498,0009412億4773万+5.28%23.050.69
05/26267273266271+2.38%17,070,0009139億2119万+2.61%22.380.67
05/25262266261265+2.24%10,192,0008926億6721万+0.23%21.860.65
05/22263265258259-1.78%12,993,0008731億5万-1.97%21.380.64
05/21264268262264+1.15%18,933,0008889億5619万-0.19%21.770.65
05/20254262253261+0.77%18,396,0008788億3525万-1.33%21.520.64
05/19262264257259+1.77%27,881,0008720億8795万-2.08%21.350.64
05/18256257252254-0.35%13,315,0008569億654万-3.79%20.980.62
05/15261264253255-0.51%22,280,0008599億4282万-3.81%21.060.63
05/14260261256256-2.29%16,933,0008643億2856万-3.32%21.160.63
05/13261263256262-2.6%23,793,0008845億7045万-1.06%21.660.64
05/12273273266269-1.86%19,298,0009081億8599万+1.97%22.240.66
05/11270287269274+2.12%26,289,0009253億9159万+3.9%22.660.67
05/08265269262269+2.09%17,318,0009061億6180万+1.74%22.190.66
05/07264266260263-1.31%14,166,0008876億673万-0.72%21.730.65
05/01271271265267-3.55%15,670,0008994億1450万+0.23%22.020.65
04/30277281276276+2.79%18,812,0009324億7625万+3.91%22.830.68
04/28275275267269-0.74%14,148,0009071億7389万+0.71%22.210.66
04/27264272263271+3.04%14,115,0009139億2119万+1.46%22.380.67
04/24263264259263-0.42%13,813,0008869億3200万-1.54%21.720.65
04/23257264257264+2.68%11,642,0008906億4302万-1.12%21.810.65
04/22258260255257-0.92%13,633,0008673億6485万-3.71%21.240.63
04/21263263258260-2.08%15,631,0008754億6160万-2.81%21.440.64
04/20265266263265+0.49%8,773,0008940億1666万-0.75%21.890.65
04/17265268260264+1.62%16,165,0008896億3092万-1.24%21.780.65
04/16260261257260-2.66%13,977,0008754億6160万-3.17%21.440.64
04/15264268262267-0.19%14,166,0008994億1450万-0.89%22.020.65
04/14263267259267+1.4%15,254,0009011億133万-1.44%22.060.66
04/13266269263263-2.23%9,078,0008886億1883万-3.16%21.760.65
04/10266271261269+1.78%14,939,0009088億6072万-2.04%22.250.66
04/09263268261265+1.65%14,947,0008930億457万-4.44%21.860.65
04/08263264256260-1.29%22,899,0008784億9788万-7%21.510.64