株価チャート

2020/04/23～2020/09/18

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
09/18590611590611+3.21%1,048,500544億2396万+7.95%45.941.92
09/17602602592592-1.5%881,800527億3157万+5.34%44.511.86
09/16618618599601-2.75%1,359,400535億3323万+7.51%45.181.89
09/15620624605618-1.44%1,469,100550億4748万+11.15%46.461.94
09/146316346246270%892,200558億4914万+13.59%47.141.97
09/11628628617627+0.32%944,700558億4914万+14.63%47.141.97
09/10615625608625+1.63%1,365,900556億7100万+15.31%46.991.96
09/09608618603615+0.16%1,096,900547億8026万+14.53%46.241.93
09/08629630607614+1.49%1,797,900546億9119万+15.2%46.161.93
09/07584610583605+5.22%1,575,200538億8952万+14.8%45.481.9
09/04555578548575+1.77%1,257,600512億1732万+10.15%43.231.8
09/03561574561565+2.17%1,398,900503億2658万+8.86%42.481.77
09/02551557548553+0.91%962,100492億5770万+6.96%41.581.74
09/01539549530548+1.29%849,800488億1233万+6.2%41.21.72
08/31543548535541+1.69%883,600481億8881万+4.84%40.671.7
08/28536550527532+0.57%1,542,500473億8715万+3.3%401.67
08/27537537527529-1.31%566,000471億1993万+2.52%39.771.66
08/26536536528536+0.56%523,700477億4344万+3.68%40.31.68
08/25526540526533+2.5%739,300474億7622万+3.09%40.071.67
08/24526528516520-0.95%744,600463億1827万+0.19%39.091.63
08/21520532518525+1.94%601,800467億6364万+0.96%39.471.65
08/20515524514515-0.39%632,700458億7290万-1.15%38.721.62
08/19505517499517+1.97%577,900460億5105万-0.96%38.871.62
08/18519519500507-2.31%754,700451億6031万-3.06%38.121.59
08/17522525515519-0.57%558,800462億2919万-1.14%39.021.63
08/14515524510522+0.97%667,200464億9641万-0.95%39.241.64
08/13531532513517-0.39%749,300460億5105万-2.45%38.871.62
08/12516523509519+0.58%849,500462億2919万-2.63%39.021.63
08/11497519496516+3.61%976,200459億6197万-3.73%38.791.62
08/07503508496498-1.58%716,400443億5865万-7.61%37.441.56
08/06508514501506-0.78%870,400450億7124万-6.64%38.041.59
08/05509524500510+0.2%1,304,700454億2753万-6.59%38.341.6
08/04476509475509+8.3%1,201,300453億3846万-7.29%38.271.6
08/03470480452470-0.63%1,635,000418億6459万-15.01%35.341.47
07/31490490471473-5.59%1,139,200421億3181万-15.38%35.561.48
07/30508518498501-0.4%873,700446億2587万-11.48%37.671.57
07/29523525503503-5.27%978,000448億402万-11.91%37.821.58
07/28537540529531-1.48%451,200472億9808万-7.81%39.921.67
07/27531539520539-0.19%652,000480億1067万-7.23%40.521.69
07/22539549538540-1.28%432,100480億9974万-7.69%40.61.69
07/215525525375470%550,900487億2325万-7.29%41.121.72
07/20554554538547-1.08%515,400487億2325万-7.91%41.121.72
07/17566571547553-3.32%635,000492億5770万-7.37%41.581.74
07/16571583562572+3.25%1,188,900509億5009万-4.98%431.79
07/15552561546554+1.84%656,800493億4677万-8.58%41.651.74
07/14545551534544-0.55%641,700484億5603万-11.11%40.91.71
07/13544559542547+3.8%1,061,200487億2325万-11.49%41.121.72
07/10555555526527-6.06%1,685,100469億4178万-15.68%39.621.65
07/09580581561561-2.94%969,800499億7028万-10.95%42.181.76
07/08585585577578-1.87%753,900514億8454万-8.83%43.451.81
07/07602604583589-1.17%802,000524億6435万-7.54%44.281.85
07/06583599582596+2.41%931,900530億8786万-6.88%44.811.87
07/03590601575582-1.02%787,500518億4083万-9.2%43.761.83
07/02591599572588-0.51%1,677,200523億7527万-8.41%44.211.84
07/01598606589591-0.17%989,200526億4249万-8.37%44.431.85
06/30597609586592+0.85%1,229,200527億3157万-8.5%44.511.86
06/29608609583587-5.78%1,549,000522億8620万-9.41%44.131.84
06/26621636618623+0.65%793,700554億9285万-4.01%46.841.95
06/25624627615619-2.21%972,100551億3655万-4.18%46.541.94
06/24634640628633-0.47%547,000563億8358万-1.71%47.591.99
06/23637651630636+1.27%1,063,500566億5080万-0.78%47.822
06/22638639626628-1.88%819,200559億3822万-1.41%47.211.97
06/19656660640640-2.29%915,400570億710万+0.95%48.122.01
06/18650657636655-0.46%1,444,300583億4320万+4.13%49.242.06
06/17655662637658+0.3%1,503,900586億1042万+5.45%49.472.06
06/16655668646656+4.96%1,816,600584億3228万+5.98%49.322.06
06/15655662624625-5.73%1,692,400556億7100万+1.79%46.991.96
06/12621667620663-1.19%2,378,000590億5579万+8.51%49.852.08
06/11699701670671-4.96%1,547,300597億6838万+10.91%50.452.11
06/10700713695706-0.42%1,103,600628億8596万+18.06%53.082.22
06/09714731698709+0.71%2,117,400631億5318万+20.17%53.32.22
06/08689706683704+5.23%1,778,000627億781万+20.96%52.932.21
06/05651669646669+2.45%1,157,500595億9023万+16.55%50.32.1
06/04660665638653+0.46%1,426,600581億6506万+15.37%49.092.05
06/03668671640650-0.61%1,675,900578億9784万+16.49%48.872.04
06/02640660635654+2.03%1,691,800582億5413万+18.48%49.172.05
06/01626651626641+5.43%1,664,800570億9617万+17.61%48.192.01
05/29646651608608-7.74%3,049,300541億5674万+12.18%45.711.91
05/28667685648659+1.85%3,216,100586億9950万+22.04%49.542.07
05/27635655621647+5.03%2,158,100576億3061万+20.71%48.642.03
05/26610631607616+3.88%2,071,400548億6933万+15.79%46.311.93
05/25568593565593+5.7%1,492,300528億2064万+12.1%44.581.86
05/22555563554561+1.08%1,123,100499億7028万+6.25%42.181.76
05/21564571550555-0.89%1,663,100494億3584万+5.31%41.731.74
05/20559564552560+0.72%1,394,700498億8121万+6.46%42.11.76
05/19560565550556+2.96%2,152,200495億2492万+5.9%41.81.74
05/18522550522540+2.47%1,323,000480億9974万+3.25%40.61.69
05/15525546515527+2.33%2,063,800469億4178万+0.96%39.621.65
05/14528556512515-4.1%2,891,800458億7290万-0.96%38.721.62
05/13533542525537-1.1%1,268,500478億3252万+3.47%40.371.68
05/12536555534543-0.55%1,265,300483億6696万+5.03%40.821.7
05/11525556520546+6.02%2,095,000486億3418万+6.02%41.051.71
05/08508515500515+3.83%1,174,700458億7290万0%38.721.62
05/07487516487496+0.2%1,369,300441億8050万-4.06%37.291.56
05/01508509488495-4.81%1,658,600440億9143万-4.81%37.211.55
04/30514527507520+4.21%1,943,200463億1827万-0.57%39.091.63
04/28457500457499+7.78%2,851,200444億4772万-4.95%37.521.57
04/27455467449463+1.76%2,086,600412億4107万-11.98%34.811.45
04/24479479441455-7.71%4,377,100405億2848万-13.66%34.211.43
04/23496498488493+0.2%1,562,400439億1328万-6.81%37.061.55