株価チャート

2020/05/01~2020/09/29

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
09/29388388383384-2.04%179,100426億5317万+5.21%5.310.51
09/28385393380392+2.89%334,300435億4178万+7.69%5.420.52
09/25374381373381+2.97%180,000423億1994万+4.96%5.270.51
09/24372374369370-0.8%128,300410億9811万+2.49%5.110.49
09/23379379370373-1.58%157,400414億3134万+3.32%5.160.49
09/18376380375379+1.07%190,200420億9779万+5.28%5.240.5
09/17376378372375-0.27%107,200416億5349万+4.46%5.180.5
09/163783813753760%130,000417億6456万+5.03%5.20.5
09/15377378370376-1.31%159,000417億6456万+5.32%5.20.5
09/14383383373381-0.78%245,000423億1994万+7.32%5.270.51
09/11382387376384+1.86%281,200426億5317万+8.47%5.310.51
09/10368379364377+4.14%352,200418億7564万+7.41%5.210.5
09/09365370359362-1.09%332,800402億950万+4.02%50.48
09/08354366354366+3.68%227,900406億5380万+5.48%5.060.49
09/07350357350353+0.57%148,100392億982万+2.32%4.880.47
09/04343351343351+1.15%91,200389億8766万+2.33%4.850.47
09/03351352347347-0.57%93,100385億4336万+1.76%4.80.46
09/023513513483490%90,200387億6551万+2.35%4.820.46
09/01350351348349-1.13%153,000387億6551万+2.65%4.820.46
08/31351357351353+1.15%116,700392億982万+4.13%4.880.47
08/28353358346349-1.13%216,900387億6551万+3.25%4.820.46
08/27353354350353-0.28%54,900392億982万+4.75%4.880.47
08/26350357349354+0.85%147,000393億2089万+5.04%4.890.47
08/25354357351351+0.29%150,100389億8766万+4.46%4.850.47
08/24355355348350-0.85%85,000388億7659万+4.17%4.840.46
08/21358358351353-0.28%251,600392億982万+5.06%4.880.47
08/20351358348354+1.43%231,300393億2089万+5.67%4.890.47
08/193473533443490%87,500387億6551万+4.18%4.820.46
08/18352353346349-1.13%164,600387億6551万+4.49%4.820.46
08/17356358351353-0.84%118,800392億982万+5.69%4.880.47
08/14352359348356+1.71%215,600395億4304万+6.59%4.920.47
08/13353353348350+0.57%260,500388億7659万+5.11%4.840.46
08/12344352341348+1.46%360,000386億5444万+4.5%4.810.46
08/11349349333343+0.59%614,300380億9906万+3.31%4.740.46
08/07316353316341+7.91%909,200378億7690万+2.71%4.710.45
08/06315322314316+1.28%152,600351億-4.82%4.370.42
08/05316318312312-2.8%186,800346億5570万-6.31%4.310.41
08/04313322313321+3.22%168,800356億5538万-3.89%4.440.43
08/03305313302311+2.3%204,500345億4462万-7.16%4.30.41
07/31318318303304-5%206,400337億6709万-9.52%4.20.4
07/30326327320320-2.14%128,900355億4431万-5.33%4.420.42
07/29329336327327-0.91%179,400363億2184万-3.54%4.520.43
07/28326332320330+1.23%254,700366億5507万-2.94%4.560.44
07/27322328318326-0.91%329,600362億1076万-4.4%4.510.43
07/22330334324329-1.2%258,800365億4399万-3.8%4.550.44
07/21335336329333-1.77%293,300369億8830万-2.63%4.60.44
07/20343344336339-1.45%126,400376億5475万-1.17%4.690.45
07/173463463383440%101,300382億1013万+0.29%4.750.46
07/16347349344344-0.86%75,900382億1013万+0.29%4.750.46
07/15345349341347+1.76%140,700385億4336万+1.17%4.80.46
07/14340345336341+0.29%310,700378億7690万-0.58%4.710.45
07/13335343335340+2.72%234,400377億6583万-1.16%4.70.45
07/10345345331331-4.06%327,500367億6614万-4.06%4.580.44
07/09345349341345+0.88%214,700383億2121万0%4.770.46
07/08344346341342-0.87%121,800379億8798万-1.16%4.730.45
07/07350351345345+0.29%146,100383億2121万-0.29%4.770.46
07/06340345339344+2.38%107,100382億1013万-0.58%4.750.46
07/03338340332336+0.3%86,000373億2152万-2.89%4.640.45
07/02336343332335-0.59%116,600372億1045万-3.46%4.630.44
07/01342343334337-0.88%112,800374億3260万-2.88%4.660.45
06/303453473403400%85,600377億6583万-2.3%4.70.45
06/29335342333340-0.87%144,600377億6583万-2.3%4.70.45
06/26343346340343+1.48%165,800380億9906万-1.15%4.740.46
06/25343343337338-2.03%188,900375億4368万-2.31%4.670.45
06/24350350344345-1.43%116,600383億2121万-0.29%4.770.46
06/23352355348350+0.86%195,800388億7659万+1.45%4.840.46
06/22350352345347-1.42%137,100385億4336万+0.87%4.80.46
06/193533553473520%175,300390億9874万+2.62%4.870.47
06/18348353342352+1.44%136,900390億9874万+2.92%4.870.47
06/17351355345347-1.14%156,600385億4336万+2.06%4.80.46
06/16339352339351+5.41%200,800389億8766万+3.54%4.850.47
06/15341344333333-2.06%133,200369億8830万-1.19%4.60.44
06/12339344332340-1.45%289,500377億6583万+0.89%4.70.45
06/11347353343345-2.54%226,600383億2121万+2.68%4.770.46
06/10353357349354-1.94%276,900393億2089万+5.67%4.890.47
06/093633633553610%165,700400億9842万+8.41%4.990.48
06/08354361353361+2.27%244,000400億9842万+9.06%4.990.48
06/053503573483530%395,600392億982万+7.29%4.880.47
06/043553623473530%276,900392億982万+7.62%4.880.47
06/03353358345353+1.73%314,500392億982万+8.28%4.880.47
06/023473513453470%270,200385億4336万+6.77%4.80.46
06/01342350339347+1.46%179,000385億4336万+7.1%4.80.46
05/29350353341342-3.12%243,500379億8798万+5.88%4.730.45
05/28349354346353+2.32%329,700392億982万+9.97%4.880.47
05/27338350334345+2.68%423,300383億2121万+8.15%4.770.46
05/26330339329336+2.44%314,600373億2152万+5.99%4.640.45
05/25330330324328+0.61%188,400364億3292万+3.8%4.530.44
05/22329331323326-0.91%104,400362億1076万+3.49%4.510.43
05/21328331323329+1.23%226,700365億4399万+4.78%4.550.44
05/20327329323325-1.22%271,300360億9969万+3.5%4.490.43
05/19328334324329+2.49%286,600365億4399万+5.11%4.550.44
05/18318323314321+3.22%263,400356億5538万+2.88%4.440.43
05/15311314305311+1.63%173,200345億4462万-0.32%4.30.41
05/14314315306306-4.08%272,000339億8924万-1.92%4.230.41
05/13311322311319+0.95%182,800354億3323万+2.57%4.410.42
05/12323326316316-2.77%206,100351億+1.94%4.370.42
05/11322326318325+2.52%229,400360億9969万+4.84%4.490.43
05/08310320310317+3.59%258,500352億1108万+2.59%4.380.42
05/07305310303306-1.29%197,500339億8924万-1.29%4.230.41
05/01318319308310-3.13%290,400344億3355万-0.32%4.280.41