株価チャート

2020/05/21~2020/10/15

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
202210/1, 株式分割 1→3
2020
10/15638644632642+0.94%3,477,9003275億2611万+3.05%2.340.52
10/14633637630636-1.4%3,978,6003244億6512万+2.58%2.320.52
10/13648648638645-0.26%2,963,7003290億5661万+4.54%2.350.52
10/12659660641647-1.17%4,279,5003299億689万+5.32%2.360.53
10/09645656644654+1.97%5,605,2003338億1815万+7.27%2.390.53
10/08640650639642+2.34%6,678,0003273億5606万+5.89%2.340.52
10/07617630614627+1.35%4,645,2003198億7363万+4.15%2.290.51
10/06631631615619-0.85%4,902,9003156億2226万+3.28%2.260.5
10/05621633619624+2.3%4,318,8003183億4314万+4.7%2.280.51
10/02616623606610+0.72%5,442,9003112億82万+2.87%2.220.5
09/30621621606606-2.57%4,852,8003089億9011万+2.66%2.210.49
09/29608623608622+1.19%4,578,3003171億5275万+5.91%2.270.5
09/28630632603614-2.28%9,014,4003134億1154万+5.19%2.240.5
09/25633639627629-0.21%5,229,0003207億2391万+8.2%2.290.51
09/24627643620630+0.27%7,107,9003214億413万+9%2.30.51
09/23623638620628+1.67%7,597,5003205億5385万+9.47%2.290.51
09/18615625613618+1.87%5,750,7003152億8215万+8.23%2.250.5
09/17608617606607+0.39%5,904,3003095億27万+6.81%2.210.49
09/16616620602604-2.79%7,049,4003083億989万+6.96%2.20.49
09/15608626604622+0.48%7,125,0003171億5275万+10.42%2.270.5
09/14620629612619-3.58%9,704,1003156億2226万+10.48%2.260.5
09/11625642622642+2.94%8,863,8003273億5606万+15.41%2.340.52
09/10616625610623+5.23%11,225,4003180億303万+13.13%2.270.51
09/09571595569592+3.43%10,249,5003021億8790万+8.29%2.160.48
09/08571574564573+1.06%5,294,4002921億5465万+5.46%2.090.46
09/07560572560567+0.53%5,912,4002890億9366万+5.13%2.070.46
09/04549566549564+0.77%5,652,6002875億6317万+5.36%2.060.46
09/03564565558559+0.6%4,523,7002853億5245万+5.34%2.040.45
09/02555558549556+0.79%4,455,9002836億5190万+5.3%2.030.45
09/01555560548552-0.18%4,646,1002814億4118万+5.08%2.010.45
08/31554560552553+1.47%7,737,6002819億5135万+6.08%2.020.45
08/28543556540545+0.68%8,932,2002778億7003万+5.15%1.990.44
08/27545548540541-1.4%4,010,7002759億9942万+4.84%1.970.44
08/26537549534549+0.98%3,861,3002799億1069万+6.74%20.45
08/25543547540543+1.56%5,675,1002771億8980万+6.12%1.980.44
08/24539540530535-0.74%3,080,1002729億3843万+4.9%1.950.43
08/21548549538539-1.28%4,632,0002749億7909万+5.89%1.970.44
08/20536546534546+0.49%4,224,3002785億5025万+7.69%1.990.44
08/19534543533543+0.62%3,610,2002771億8980万+7.59%1.980.44
08/18543543536540-0.74%4,763,7002754億8925万+7.36%1.970.44
08/17542548540544+0.43%4,186,2002775億2991万+8.37%1.980.44
08/14539546534542+0.06%4,894,5002763億3953万+8.33%1.980.44
08/13550550537541-0.73%4,937,1002761億6947万+8.7%1.970.44
08/12542549540545+0.86%6,570,3002782億1014万+9.73%1.990.44
08/11533542529541+3.77%8,204,1002758億2936万+9.23%1.970.44
08/07514524511521+1.1%7,225,5002657億9611万+5.68%1.90.42
08/06522528510515-0.83%7,559,1002629億518万+4.74%1.880.42
08/05497527488520+2.23%12,757,5002651億1589万+5.62%1.90.42
08/04484509483508+6.35%8,486,1002593億3402万+3.53%1.850.41
08/03465485465478+5.44%6,546,3002438億5901万-2.65%1.740.39
07/31468472451453-4.36%6,394,5002312億7493万-7.86%1.650.37
07/30482487474474-0.07%5,001,9002418億1834万-4.05%1.730.38
07/29470477465474+0.14%4,930,5002419億8840万-4.37%1.730.39
07/28468477463474+0.92%4,682,7002416億4829万-4.89%1.730.38
07/27463470461469-1.54%7,938,0002394億3757万-6.13%1.710.38
07/22484488476477-1.52%5,460,3002431億7879万-5.24%1.740.39
07/21487487480484-1.49%6,232,2002469億2000万-4.16%1.770.39
07/20498499488491-0.87%4,210,5002506億6121万-3.09%1.790.4
07/17504506493496-1.78%3,656,7002528億7193万-2.24%1.810.4
07/16504512502505+0.53%3,954,0002574億6341万-0.46%1.840.41
07/15505512498502+0.8%3,254,4002561億297万-0.99%1.830.41
07/14502505497498-0.73%2,432,4002540億6231万-2.16%1.820.4
07/13499508498502+2.66%4,165,8002559億3292万-1.83%1.830.41
07/10496498489489-1.41%3,989,1002493億77万-4.74%1.780.4
07/09491499488496-0.2%4,024,5002528億7193万-3.75%1.810.4
07/08494506492497-1.84%5,451,3002533億8209万-3.75%1.810.4
07/07511514504506-1.24%3,654,9002581億4363万-2.32%1.850.41
07/06498513496512+3.02%4,023,0002613億7468万-1.09%1.870.42
07/03497501491497+0.13%2,460,9002537億2220万-3.99%1.810.4
07/02493505490497+0.54%4,568,7002533億8209万-4.3%1.810.4
07/01507509491494-2.24%4,349,7002520億2165万-5%1.80.4
06/30512521503505+1.54%5,717,1002578億352万-3.19%1.840.41
06/29495501493498-1.78%4,323,3002538億9226万-4.84%1.810.4
06/26511515507507+1.33%4,223,1002584億8374万-3.12%1.850.41
06/25507507495500-2.79%5,082,9002550億8264万-4.21%1.820.41
06/24516518511514-2.22%4,375,8002623億9501万-1.28%1.880.42
06/23526531517526+1.22%4,789,8002683億4694万+1.15%1.920.43
06/22520529515520-1.27%2,929,2002651億1589万+0.13%1.90.42
06/19537538521526-1.13%5,459,1002685億1699万+1.81%1.920.43
06/18526533520532+1.01%4,420,5002715億7799万+3.57%1.940.43
06/17528544519527-0.5%7,555,2002688億5710万+3.13%1.920.43
06/16510533508530+7.95%7,671,3002702億1755万+4.06%1.930.43
06/15499508490491-3.35%4,033,5002503億2110万-3.03%1.790.4
06/12489511486508-0.33%7,088,4002589億9391万+0.33%1.850.41
06/11527529508509-6.08%7,191,3002598億4418万+1.06%1.860.41
06/10531543528542+0.12%3,329,1002766億7964万+8.25%1.980.44
06/09552553538542-1.81%4,966,8002763億3953万+8.99%1.980.44
06/08553554541552+1.35%6,402,3002814億4118万+11.45%2.010.45
06/05536545530544+2.96%6,004,8002776億9997万+10.64%1.990.44
06/04539543521529-0.56%5,111,4002697億738万+8.11%1.930.43
06/03535538527532+2.24%4,594,5002712億3788万+9.4%1.940.43
06/02511522508520+1.23%4,336,8002652億8595万+7.66%1.90.42
06/01516521510514-0.77%6,104,1002620億5490万+7.01%1.870.42
05/29524528514518-2.69%8,141,1002640億9556万+8.53%1.890.42
05/28548548526532-0.56%6,923,4002714億793万+12.24%1.940.43
05/27529536518535+3.55%7,099,8002729億3843万+13.83%1.950.43
05/26502518499517+3.68%6,627,3002635億8540万+10.87%1.880.42
05/25497502490498+3.03%6,951,0002542億3237万+7.63%1.820.4
05/22494502482484-1.89%4,547,7002467億4994万+4.92%1.760.39
05/21501505492493+0.48%4,252,8002515億1148万+7.41%1.80.4