株価チャート

2020/06/05~2020/10/30

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
10/301,5171,5171,4741,486-2.94%70,000221億3783万-6.78%11.370.91
10/291,5201,5411,4901,531-2.55%296,200228億822万-4.13%11.710.94
10/281,5851,5851,5531,571-1.07%283,400234億412万-1.81%12.020.97
10/271,5851,5991,5721,588-0.13%127,700236億5738万-0.75%12.150.98
10/261,5991,6111,5871,590-0.69%119,500236億8718万-0.56%12.160.98
10/231,6201,6201,5951,601-0.74%98,400238億5105万+0.19%12.250.98
10/221,6021,6241,5921,613+0.44%84,100240億2982万+1.07%12.340.99
10/211,5731,6101,5731,606+2.36%81,000239億2554万+0.82%12.280.99
10/201,5761,5841,5661,569-0.38%65,900233億7433万-1.2%120.97
10/191,5531,5751,5531,575+1.03%59,500234億6372万-0.69%12.050.97
10/161,5871,5871,5491,559-1.83%117,500232億2535万-1.52%11.920.96
10/151,6261,6331,5811,588-2.28%120,700236億5738万+0.51%12.150.98
10/141,6191,6291,6151,625+0.37%36,000242億860万+3.04%12.431
10/131,6071,6291,6061,619+0.75%81,400241億1921万+2.73%12.381
10/121,6151,6171,5971,607-0.8%80,400239億4044万+2.29%12.290.99
10/091,6261,6291,6061,620-0.18%135,200241億3411万+3.32%12.391
10/081,6071,6271,6021,623+1%65,300241億7880万+3.77%12.411
10/071,6031,6121,5941,607+0.25%49,800239億4044万+3.21%12.290.99
10/061,6081,6221,6001,603+0.44%88,000238億8085万+3.42%12.260.99
10/051,6111,6151,5931,596-0.25%149,300237億7656万+3.37%12.210.98
10/021,6201,6291,5991,600-0.25%162,800238億3616万+4.03%12.240.98
09/301,6331,6341,6001,604-1.78%92,700238億9575万+4.7%12.270.99
09/291,6221,6441,6201,633+0.18%80,800243億2778万+7.01%12.491
09/281,6101,6341,5981,630+1.94%61,000242億8308万+7.38%12.471
09/251,5791,6101,5701,599+1.91%52,000238億2126万+5.96%12.230.98
09/241,6001,6001,5611,569-1.94%44,100233億7433万+4.39%120.97
09/231,5861,6141,5781,600+1.2%48,300238億3616万+6.74%12.240.98
09/181,5771,5851,5651,581+0.96%40,900235億5310万+5.89%12.090.97
09/171,5731,5781,5581,5660%30,700233億2964万+5.31%11.980.96
09/161,5491,5801,5461,566+1.56%40,800233億2964万+5.67%11.980.96
09/151,5371,5421,5121,542+0.33%24,600229億7209万+4.47%11.790.95
09/141,5131,5481,5091,537+2.88%55,500228億9761万+4.49%11.760.95
09/111,4961,5001,4841,494-0.33%45,800222億5701万+1.98%11.430.92
09/101,5181,5181,4951,499-0.53%31,100223億3150万+2.67%11.470.92
09/091,4971,5321,4831,507+0.67%63,300224億5068万+3.57%11.530.93
09/081,5211,5391,4841,497+0.54%142,900223億170万+3.24%11.450.92
09/071,5001,5221,4681,489-7.17%122,400221億8252万+3.12%11.390.92
09/041,5211,6121,5101,604+6.01%148,900238億9575万+11.54%12.270.99
09/031,5411,5421,5101,513-1.24%48,100225億4006万+5.8%11.570.93
09/021,5501,5501,5001,532+1.32%71,900228億2312万+7.51%11.720.94
09/011,4681,5221,4491,512+3.92%74,300225億2517万+6.48%11.570.93
08/311,4371,4661,4371,455+1.54%20,800216億7600万+2.68%11.130.9
08/281,4531,4591,4211,433-1.04%31,100213億4826万+1.34%10.960.88
08/271,4591,4591,4391,448-0.14%14,700215億7172万+2.4%11.080.89
08/261,4521,4561,4371,450-0.14%9,500216億152万+2.69%11.090.89
08/251,4491,4661,4481,452+1.33%21,200216億3131万+2.91%11.110.89
08/241,4401,4411,4271,433-0.14%13,000213億4826万+1.56%10.960.88
08/211,4211,4391,4201,435+0.99%11,400213億7805万+1.7%10.980.88
08/201,4451,4451,4211,421-1.66%9,800211億6948万+0.71%10.870.87
08/191,4441,4521,4351,445-0.48%9,700215億2703万+2.34%11.050.89
08/181,4591,4691,4441,452-0.14%20,600216億3131万+2.91%11.110.89
08/171,4461,4551,4281,454+1.04%17,300216億6111万+3.12%11.120.89
08/141,4451,4711,4341,439+0.49%29,100214億3764万+2.06%11.010.89
08/131,4451,4451,4181,432-0.14%24,800213億3336万+1.49%10.950.88
08/121,4081,4401,4081,434+1.77%29,100213億6315万+1.56%10.970.88
08/111,3931,4121,3881,409+2.25%24,900209億9071万-0.07%10.780.87
08/071,3961,3961,3691,378-0.79%16,900205億2889万-2.27%10.540.85
08/061,3641,3891,3591,389+1.39%11,200206億9276万-1.56%10.620.85
08/051,3731,3801,3551,370-0.22%11,700204億971万-2.97%10.480.84
08/041,3531,3781,3481,373+1.85%29,400204億5440万-2.97%10.50.84
08/031,3311,3571,3241,348+0.97%36,200200億8196万-4.94%10.310.83
07/311,3911,3911,3311,335-5.12%36,200198億8829万-6.05%10.210.82
07/301,3921,4211,3761,407+1.15%27,300209億6092万-1.26%10.760.87
07/291,4121,4121,3891,391-1.42%15,200207億2256万-2.52%10.640.86
07/281,4231,4241,4021,411-0.84%21,400210億2051万-1.33%10.790.87
07/271,3981,4231,3981,423+1.93%17,000211億9928万-0.56%10.880.88
07/221,4251,4251,3961,396-1.48%11,200207億9704万-2.45%10.680.86
07/211,4111,4181,3941,417+0.43%8,800211億989万-1.05%10.840.87
07/201,4191,4401,3861,411-0.91%23,600210億2051万-1.54%10.790.87
07/171,4461,4481,4171,424-1.52%14,400212億1418万-0.49%10.890.88
07/161,4441,4531,4341,446+0.35%24,300215億4192万+1.12%11.060.89
07/151,4471,4471,4191,441+0.14%31,000214億6744万+0.77%11.020.89
07/141,4381,4441,4301,439-0.42%25,200214億3764万+0.63%11.010.89
07/131,4291,4451,4251,445+1.83%33,300215億2703万+1.12%11.050.89
07/101,4281,4361,4121,419-0.63%27,400211億3969万-0.84%10.850.87
07/091,4521,4521,4281,428-1.86%33,100212億7377万-0.21%10.920.88
07/081,4751,5131,4551,455-0.34%56,400216億7600万+1.61%11.130.9
07/071,4761,4761,4461,460+0.48%32,000217億5049万+2.03%11.170.9
07/061,4261,4601,4121,453+4.53%43,700216億4621万+1.61%11.110.89
07/031,4051,4111,3711,390-1.07%18,200207億766万-2.73%10.630.86
07/021,3951,4151,3701,405+0.72%38,300209億3112万-1.75%10.750.86
07/011,4291,4471,3951,395-1.97%31,900207億8215万-2.52%10.670.86
06/301,4441,4501,4231,423-0.63%17,500211億9928万-0.63%10.880.88
06/291,4361,4411,4191,432-0.9%23,100213億3336万+0.14%10.950.88
06/261,4421,4491,4341,445+1.55%21,700215億2703万+1.19%11.050.89
06/251,4331,4431,4231,423-1.59%19,900211億9928万0%10.880.88
06/241,4451,4561,4331,446-0.34%19,200215億4192万+1.76%11.060.89
06/231,4611,4671,4411,451-1.09%25,500216億1641万+2.33%11.10.89
06/221,4311,4681,4311,467+2.66%31,800218億5477万+3.67%11.220.9
06/191,4401,4551,4271,429-0.56%32,100212億8867万+1.35%10.930.88
06/181,4261,4371,4071,437+0.91%18,300214億785万+2.2%10.990.88
06/171,4141,4251,4071,424-0.07%19,400212億1418万+1.64%10.890.88
06/161,4041,4271,3901,425+3.41%33,800212億2908万+1.93%10.90.88
06/151,4341,4411,3781,378-1.99%33,800205億2889万-1.22%10.540.85
06/121,4051,4061,3821,406-1.13%42,100209億4602万+0.93%10.750.86
06/111,4441,4491,4141,422-1.8%36,000211億8438万+2.45%10.880.87
06/101,4351,4671,4231,448+1.69%38,800215億7172万+4.7%11.080.89
06/091,4251,4381,4041,424-4.11%121,300212億1418万+3.56%10.890.88
06/081,4781,5201,4721,485+3.41%120,600221億2293万+8.24%11.360.91
06/051,4491,4601,4221,436-0.21%62,400213億9295万+5.36%10.980.88