株価チャート

2020/04/10～2020/09/07

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
09/071,0261,0381,0221,033+3.2%9,000133億6561万+4.03%-1.42
09/049991,0129971,001-3.29%13,900129億5157万+1.32%-1.38
09/031,0181,0381,0091,035+2.48%13,500133億9149万+4.76%-1.42
09/021,0201,0209981,010-0.59%8,000130億6802万+2.43%-1.39
09/011,0171,0201,0131,016-2.03%5,200131億4565万+2.94%-1.4
08/311,0001,0381,0001,037+3.91%7,000134億1736万+4.96%-1.43
08/281,0431,043998998-3.76%12,900129億1276万+1.22%-1.37
08/271,0021,0439981,037+4.12%29,200134億1736万+4.96%-1.43
08/261,0021,0029919960%5,400128億8688万+0.91%-1.37
08/259911,003991996+0.3%8,000128億8688万+0.91%-1.37
08/241,0071,007991993+0.1%2,000128億4806万+0.51%-1.37
08/21986999986992+0.3%1,100128億3512万+0.3%-1.37
08/209901,001986989-0.3%8,000127億9631万-0.1%-1.36
08/191,0101,010992992-1.78%5,300128億3512万+0.1%-1.37
08/181,0011,0109981,010+0.9%7,200130億6802万+2.02%-1.39
08/179981,0029891,001+0.3%7,000129億5157万+1.11%-1.38
08/149991,014997998-1.19%9,600129億1276万+0.81%-1.37
08/139911,0139801,010+1.92%16,200130億6802万+2.02%-1.39
08/129761,002953991+2.59%13,500128億2219万-0.1%-1.36
08/11955984952966+3.65%17,200124億9872万-2.82%-1.33
08/07960960926932-1.89%13,700120億5881万-6.52%-1.28
08/06946956945950-1.14%7,500122億9170万-5.19%-1.31
08/05959966955961-0.83%3,900124億3403万-4.57%-1.32
08/04936969935969+5.21%11,900125億3754万-4.15%-1.33
08/03934934920921+1.66%8,600119億1648万-9.35%-1.27
07/31990990906906-8.48%17,000117億2240万-11.44%-1.25
07/301,0091,010990990-1.1%7,400128億925万-4.26%-1.36
07/291,0131,0131,0011,001-1.57%4,800129億5157万-4.39%-1.38
07/281,0421,0421,0131,017-2.4%3,500131億5859万-2.87%-1.4
07/271,0181,0509981,042+4.41%13,900134億8206万-0.48%-1.43
07/221,0301,036994998-3.57%8,200129億1276万-4.68%-1.37
07/211,0131,0359991,035+2.07%6,900133億9149万-1.33%-1.42
07/201,0091,0149861,014+1.3%8,700131億1977万-3.34%-1.4
07/171,0061,0109961,001-0.89%4,400129億5157万-4.39%-1.38
07/161,0351,0351,0051,010-2.42%8,000130億6802万-3.53%-1.39
07/151,0311,0401,0181,035+1.47%8,700133億9149万-1.15%-1.42
07/141,0111,0309991,020+0.89%12,600131億9741万-2.76%-1.4
07/139851,0129671,011+5.09%10,800130億8096万-3.81%-1.39
07/101,0051,005962962-4.09%20,800124億4697万-8.73%-1.32
07/091,0081,0239981,003-0.4%17,200129億7745万-5.02%-1.38
07/081,0111,0261,0061,007-0.1%7,600130億2920万-4.73%-1.39
07/071,0641,0641,0071,008-2.98%11,700130億4214万-4.73%-1.39
07/061,0521,0521,0161,039-0.76%16,700134億4324万-1.8%-1.43
07/031,0581,0681,0381,047-0.66%9,900135億4675万-0.85%-1.44
07/021,0481,0901,0391,054+0.57%15,400136億3732万-0.09%-1.45
07/011,0801,0801,0401,048-1.96%17,500135億5969万-0.57%-1.44
06/301,0601,0931,0561,069+1.04%13,600138億3140万+1.52%-1.47
06/291,0821,1001,0521,058-4.68%19,800136億8908万+0.57%-1.46
06/261,1301,1301,0841,110+0.73%26,300143億6188万+5.71%-1.53
06/251,1601,1601,1021,102-5.65%46,400142億5838万+5.25%-1.52
06/241,2981,3001,1261,168-10.7%225,900151億1233万+11.98%-1.61
06/231,0201,3081,0001,308+29.76%276,600169億2373万+26.01%-1.8
06/221,0021,0189991,008-0.69%10,000130億4214万-1.85%-1.39
06/191,0431,0431,0081,015-2.03%11,200131億3271万-1.07%-1.4
06/181,0641,0641,0261,036-1.52%7,800134億443万+1.07%-1.43
06/171,0301,0671,0271,052+1.15%14,600136億1144万+2.94%-1.45
06/169971,0409821,040+7.44%17,400134億5618万+1.86%-1.43
06/159901,003962968-2.81%15,200125億2460万-5.1%-1.33
06/129611,001956996-2.35%24,800128億8688万-2.54%-1.37
06/111,0661,0681,0201,020-5.99%13,100131億9741万-0.2%-1.4
06/101,0851,0871,0611,085+2.84%10,000140億3842万+6.37%-1.49
06/091,0861,0901,0501,055-2.5%15,900136億5026万+3.84%-1.45
06/081,0501,0861,0441,082+4.74%28,100139億9960万+6.71%-1.49
06/051,0211,0381,0151,033+1.18%15,200133億6561万+2.28%-1.42
06/041,0311,0351,0081,021-0.39%12,800132億1035万+1.39%-1.41
06/031,0121,0311,0121,025+1.69%15,400132億6210万+2.09%-1.41
06/029971,0099971,008+1.1%7,500130億4214万+0.7%-1.39
06/011,0191,019981997-2.16%20,200128億9982万-0.1%-1.37
05/291,0481,0481,0191,019-0.78%11,700131億8447万+2.21%-1.4
05/281,0231,0441,0151,027-0.1%24,600132億8798万+3.11%-1.41
05/271,0041,0331,0041,028-0.58%17,100133億92万+3.42%-1.41
05/261,0341,0341,0141,034+1.47%14,100133億7855万+4.13%-1.42
05/251,0051,0199991,019+0.2%7,100131億8447万+2.83%-1.4
05/221,0341,0341,0111,017-0.39%2,900131億5859万+2.83%-1.4
05/211,0321,0321,0081,021-0.68%5,900132億1035万+3.34%-1.41
05/201,0281,0281,0141,028-0.39%10,000133億92万+4.26%-1.41
05/191,0101,0329981,032+3.72%15,200133億5267万+4.88%-1.42
05/189871,036969995+1.32%40,400128億7394万+1.12%-1.37
05/15986986960982+0.51%10,400127億574万0%-1.35
05/141,0111,011977977-4.96%10,300126億4105万-0.1%-1.34
05/139951,0289901,028+1.28%6,600133億92万+5.76%-1.41
05/121,0161,0381,0151,015-0.2%8,700131億3271万+5.18%-1.4
05/119861,0309771,017+2.42%17,200131億5859万+5.94%-1.4
05/089991,002965993+3.87%12,200128億4806万+3.55%-1.37
05/079771,007956956-4.5%14,700123億6933万-0.42%-1.32
05/011,0131,0329911,001+0.3%23,500129億5157万+3.84%-1.38
04/309941,020993998+1.73%26,400129億1276万+3.42%-1.37
04/28964981945981+2.29%19,400126億9280万+1.87%-1.35
04/27963963948959+1.7%7,100124億815万-0.1%-1.32
04/24952952935943-0.95%9,200122億113万-1.26%-1.3
04/23948954928952+1.06%7,000123億1758万+0.32%-1.31
04/22970970929942-2.89%12,400121億8819万0%-1.3
04/21970979959970-0.82%8,800125億5047万+3.63%-1.34
04/201,0081,008956978+0.31%10,500126億5398万+5.62%-1.35
04/179611,015952975-3.08%21,600126億1517万+6.44%-1.34
04/169771,0069661,006+2.44%13,100130億1627万+10.55%-1.38
04/159761,009973982-0.41%12,800127億574万+8.51%-1.35
04/14983994959986+1.44%14,900127億5749万+9.31%-1.36
04/13971983957972-1.32%5,500125億7635万+8.24%-1.34
04/101,0011,001959985+0.51%9,200127億4455万+9.81%-1.36