株価チャート

2020/05/07~2020/09/30

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
20233/1, 株式分割 1→2
2020
09/3034,25034,25033,25033,250-2.99%27,9961755億6000万-2.12%34.711.1
09/2934,00034,37533,85034,275-3.04%22,0681809億7200万+0.96%35.781.13
09/2835,15035,35034,55035,350+0.57%18,6761866億4800万+4.33%36.91.17
09/2534,12535,17534,12535,150+3.53%24,2161855億9200万+4.18%36.691.16
09/2433,52534,02533,30033,950+1.27%17,6801792億5600万+1.05%35.441.12
09/2333,40034,22533,22533,525+0.68%31,6361770億1200万+0.01%34.991.11
09/1834,37534,92533,30033,300-2.42%52,4001758億2400万-0.45%34.761.1
09/1734,30034,55034,02534,125+0.22%20,5041801億8000万+2.22%35.621.13
09/1633,95034,30033,75034,050+0.81%12,9761797億8400万+2.25%35.541.12
09/1533,70033,77533,35033,775+1.05%10,1401783億3200万+1.72%35.251.11
09/1433,70033,85033,40033,425-0.82%10,0601764億8400万+0.97%34.891.1
09/1134,10034,12533,55033,700-0.59%19,5441779億3600万+2.12%35.181.11
09/1034,05034,10033,77533,900+0.3%17,1481789億9200万+3.09%35.391.12
09/0933,82534,15033,70033,800-0.59%10,8401784億6400万+3.08%35.281.11
09/0834,37534,37533,75034,0000%10,6081795億2000万+3.99%35.491.12
09/0734,42534,60034,00034,000-1.23%11,3241795億2000万+4.42%35.491.12
09/0434,20034,52534,20034,425-0.07%8,4001817億6400万+6.14%35.931.14
09/0334,00034,45033,77534,450+2.45%11,1441818億9600万+6.72%35.961.14
09/0233,70033,95033,32533,625-0.07%15,8641775億4000万+4.6%35.11.11
09/0134,55034,57533,65033,650-3.17%16,6121776億7200万+5.04%35.121.11
08/3134,57534,80034,32534,750+1.61%16,8801834億8000万+8.82%36.271.15
08/2833,97534,65033,90034,200+1.26%23,5921805億7600万+7.56%35.71.13
08/2733,50033,77533,12533,775+0.97%10,9841783億3200万+6.62%35.251.11
08/2633,15033,65032,95033,450+0.38%8,3081766億1600万+5.86%34.921.1
08/2533,00033,50032,90033,325+1.76%12,9481759億5600万+5.68%34.791.1
08/2433,00033,00032,55032,750+0.46%9,0441729億2000万+4.08%34.181.08
08/2131,87532,77531,80032,600+2.44%15,9001721億2800万+3.76%34.031.07
08/2031,40031,82531,25031,825+0.79%5,5921680億3600万+1.45%33.221.05
08/1931,75031,95031,45031,575-1.48%10,0161667億1600万+0.69%32.961.04
08/1831,95032,12531,62532,050+1.02%6,9521692億2400万+2.16%33.451.06
08/1731,85031,95031,55031,725+0.16%7,2841675億800万+1.08%33.111.05
08/1432,22532,22531,47531,675-1.09%8,9801672億4400万+0.85%33.061.04
08/1332,05032,35031,67532,025+1.34%10,0361690億9200万+1.89%33.431.06
08/1231,30032,00031,30031,600+0.96%9,1441668億4800万+0.43%32.981.04
08/1130,92531,90030,92531,300+1.38%12,1241652億6400万-0.74%32.671.03
08/0731,07531,10030,52530,875+0.41%11,1041630億2000万-2.35%32.231.02
08/0631,27531,37530,75030,750-2.46%10,6521623億6000万-3.02%32.11.01
08/0531,42531,57531,05031,525+0.32%9,4401664億5200万-0.88%32.911.04
08/0431,15031,42530,80031,425+2.36%8,7521659億2400万-1.4%32.81.04
08/0330,65031,27530,65030,700-0.24%12,4721620億9600万-4%32.051.01
07/3130,57530,82530,27530,775+0.41%11,8441624億9200万-4.09%32.121.01
07/3031,00031,47530,57530,650-1.37%13,1881618億3200万-4.86%31.991.01
07/2931,02531,22530,80031,075+0.73%7,2881640億7600万-3.92%32.441.02
07/2831,07531,12530,62530,850-0.72%6,8321628億8800万-4.88%32.21.02
07/2731,00031,17530,32531,075-0.8%15,3121640億7600万-4.5%32.441.02
07/2231,25031,47531,00031,325+0.16%8,7961653億9600万-4.06%32.71.03
07/2131,55031,75031,07531,275-1.57%8,4801651億3200万-4.52%32.651.03
07/2032,17532,17531,45031,775-0.08%10,3921677億7200万-3.35%33.171.05
07/1731,97531,97531,27531,800+0.47%9,3481679億400万-3.34%33.191.05
07/1631,95032,05031,42531,650+0.32%13,5081671億1200万-4.06%33.041.04
07/1531,37531,72531,35031,550+0.56%13,7241665億8400万-4.73%32.931.04
07/1431,60031,77531,12531,375-0.55%13,6841656億6000万-5.78%32.751.03
07/1332,47532,47531,27531,550-1.1%17,1001665億8400万-5.79%32.931.04
07/1032,50032,70031,60031,900-1.62%13,2081684億3200万-5.23%33.31.05
07/0932,35032,67532,10032,425+0.39%12,6361712億400万-4%33.851.07
07/0832,17532,50032,02532,300+0.16%11,5081705億4400万-4.6%33.721.07
07/0733,07533,07531,90032,250-1.9%14,3121702億8000万-5.04%33.661.06
07/0633,12533,37532,87532,875-1.2%11,4121735億8000万-3.38%34.321.08
07/0333,47533,60033,12533,275-0.52%5,6081756億9200万-2.24%34.731.1
07/0233,15033,95033,10033,450+1.06%10,7521766億1600万-1.78%34.921.1
07/0133,17533,55032,80033,100-0.23%10,1921747億6800万-2.76%34.551.09
06/3033,52533,70032,82533,1750%19,3801751億6400万-2.57%34.631.09
06/2933,25033,45032,62533,175-2.78%14,1761751億6400万-2.54%34.631.09
06/2633,37534,12533,35034,125+2.09%6,8161801億8000万+0.35%35.621.13
06/2533,50033,62532,95033,425-1.47%8,8881764億8400万-1.37%34.891.1
06/2433,67534,12533,05033,925+0.22%10,9521791億2400万+0.36%35.411.12
06/2333,70034,22533,55033,850+1.42%8,7641787億2800万+0.46%35.331.12
06/2233,50033,67533,22533,375-0.37%9,5761762億2000万-0.65%34.841.1
06/1934,00034,17533,50033,500-1.11%16,8401768億8000万+0.04%34.971.1
06/1834,07534,07532,65033,875-0.07%17,3681788億6000万+1.6%35.361.12
06/1734,45034,45033,50033,900-1.24%11,0201789億9200万+2.1%35.391.12
06/1633,07534,67533,07534,325+6.19%14,5961812億3600万+3.77%35.831.13
06/1533,85034,00032,32532,325-5.14%18,0641706億7600万-1.95%33.741.07
06/1232,55034,22532,52534,075-2.08%37,1201799億1600万+3.29%35.571.12
06/1135,90035,97534,62534,800-3.8%16,0321837億4400万+5.79%36.321.15
06/1036,42536,50035,92536,175+0.35%15,3761910億400万+10.54%37.761.19
06/0935,82536,17535,40036,050+0.63%12,0921903億4400万+10.98%37.631.19
06/0835,57536,07535,10035,825+2.87%19,4361891億5600万+11.12%37.391.18
06/0534,65035,02534,35034,825+0.94%12,9641838億7600万+8.82%36.351.15
06/0435,50035,55034,50034,500-1.08%20,8801821億6000万+8.37%36.011.14
06/0334,25034,95033,92534,875+3.1%19,6961841億4000万+10.2%36.41.15
06/0233,82534,15033,45033,825+1.96%17,3841785億9600万+7.48%35.311.12
06/0133,75034,05033,05033,175-1.63%20,6241751億6400万+5.96%34.631.09
05/2933,12533,87532,75033,725+2.12%27,0121780億6800万+8.16%35.21.11
05/2833,70033,77532,42533,025-1.2%20,2081743億7200万+6.28%34.471.09
05/2733,25033,95033,07533,425+1.67%18,8241764億8400万+7.84%34.891.1
05/2632,47533,07532,47532,875+1.7%15,1801735億8000万+6.49%34.321.08
05/2531,75032,42531,65032,325+3.52%14,4521706億7600万+5.04%33.741.07
05/2231,40031,80031,05031,225-0.16%21,8841648億6800万+1.64%32.591.03
05/2131,50031,50030,97531,275+0.08%12,0681651億3200万+1.83%32.651.03
05/2031,22531,47530,75031,250-0.24%11,5521650億+1.81%32.621.03
05/1931,22531,75031,07531,325+2.29%23,0321653億9600万+2.16%32.71.03
05/1829,95030,87529,82530,625+2.34%13,3761617億-0.03%31.971.01
05/1530,92530,92529,55029,925-1.56%15,7921580億400万-2.24%31.240.99
05/1430,45030,80030,17530,400-1.22%12,7041605億1200万-0.44%31.731
05/1331,05031,20030,40030,775-2.61%19,4761624億9200万+1.09%32.121.01
05/1232,82532,82531,17531,600-3.73%23,4561668億4800万+4.01%32.981.04
05/1132,47532,95031,72532,825+3.47%29,2481733億1600万+8.33%34.261.08
05/0830,50031,87530,17531,725+3.85%33,6681675億800万+4.73%33.111.05
05/0730,97531,07530,15030,550+1.5%15,2521613億400万+0.91%31.891.01