株価チャート

2020/04/13～2020/09/08

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
09/081,9001,9101,8811,910+1.11%17,600274億1449万-2.55%26.980.54
09/071,8811,9101,8131,889+0.05%17,100271億1308万-3.43%26.690.54
09/041,8891,9001,8711,888-0.32%4,500270億9872万-3.43%26.670.54
09/031,8971,8981,8781,894-0.16%5,200271億8484万-3.17%26.760.54
09/021,8721,8971,8631,897+1.44%5,800272億2790万-3.26%26.80.54
09/011,8991,8991,8671,870-0.85%4,100268億4037万-5.03%26.420.53
08/311,8831,9001,8631,886+1.07%7,900270億7002万-4.7%26.640.54
08/281,8711,8891,8401,866-0.74%11,400267億8295万-6.23%26.360.53
08/271,8771,8911,8371,880+0.16%10,700269億8390万-6.05%26.560.53
08/261,9031,9111,8581,877-2.75%12,400269億4084万-6.66%26.520.53
08/252,0352,0351,9071,930-3.31%36,000277億156万-4.55%27.270.55
08/242,0272,0501,9671,996+0.3%20,700286億4886万-1.77%28.20.57
08/212,0072,0261,9671,990+1.17%36,300285億6274万-2.36%28.110.57
08/201,9921,9981,9661,967-0.41%14,000282億3262万-3.72%27.790.56
08/191,9631,9891,9591,975+0.41%4,000283億4745万-3.71%27.90.56
08/181,9731,9921,9321,967-0.51%11,100282億3262万-4.33%27.790.56
08/171,9442,0071,9441,977+0.51%8,200283億7615万-4.22%27.930.56
08/141,9502,0251,9401,967-7.04%23,900282億3262万-5.02%27.790.56
08/132,1952,1972,0682,116-3.64%14,600303億7124万+2.03%29.890.6
08/122,2002,2002,1002,196-0.18%10,300315億1949万+5.88%31.020.62
08/112,0422,2002,0422,200+6.64%17,900315億7690万+6.38%31.080.63
08/071,9552,0881,9552,063+2.89%11,400296億1052万-0.1%29.140.59
08/061,9012,0051,9012,005+4.59%11,900287億7804万-2.95%28.320.57
08/051,8851,9491,8581,917+1.7%49,500275億1496万-7.44%27.080.55
08/041,8531,8981,8361,885+4.26%32,900270億5566万-9.33%26.630.54
08/031,8911,9301,8011,808-2.32%44,100259億5047万-13.37%25.540.51
07/311,9011,9011,8091,851-3.59%34,500265億6766万-11.77%26.150.53
07/302,0502,0651,9001,920-4.86%95,100275億5802万-8.92%27.120.55
07/292,1002,1002,0142,018-3.9%32,800289億6463万-4.54%28.510.57
07/282,1012,1262,0602,100-0.9%16,300301億4159万-0.76%29.670.6
07/272,1652,1652,0212,119-1.76%37,400304億1430万+0.38%29.940.6
07/222,1792,1792,1302,157+0.89%11,100309億5972万+2.28%30.470.61
07/212,1382,1382,1032,1380%8,100306億8701万+1.52%30.20.61
07/202,1482,1482,1082,138-0.51%8,800306億8701万+1.62%30.20.61
07/172,1742,1802,1362,149-1.15%8,300308億4489万+2.33%30.360.61
07/162,1652,2052,1452,174+0.42%20,900312億372万+3.62%30.710.62
07/152,1002,1802,1002,165+2.61%13,200310億7454万+3.19%30.580.62
07/142,1552,1852,0932,110-2.09%20,200302億8512万+0.62%29.810.6
07/132,1002,1552,0982,155+2.62%17,000309億3101万+2.62%30.440.61
07/102,1452,1812,0952,100-3.54%21,300301億4159万-0.1%29.670.6
07/092,1342,1862,0652,177+0.93%27,800312億4678万+3.42%30.750.62
07/082,0122,1742,0122,157+5.63%39,300309億5972万+2.71%30.470.61
07/072,0732,0732,0032,042-2.67%25,300293億911万-2.53%28.850.58
07/062,0802,1762,0752,098+2.49%20,500301億1288万+0.14%29.640.6
07/032,1242,1242,0042,047-3.63%28,800293億8087万-2.1%28.920.58
07/022,0692,1382,0512,124+1.14%21,900304億8606万+1.82%30.010.6
07/012,1072,1462,0762,100-1.36%31,200301億4159万+0.96%29.670.6
06/302,1052,1912,1002,129+1.14%13,300305億5783万+2.5%30.080.61
06/292,1102,1102,0422,105-0.05%12,200302億1335万+1.74%29.740.6
06/262,1212,1212,0452,106+1.69%13,200302億2771万+2.18%29.750.6
06/252,0812,1152,0412,071-1.38%16,400297億2535万+0.98%29.260.59
06/242,0832,1122,0752,100+1.06%7,900301億4159万+2.89%29.670.6
06/232,0502,0932,0502,078+1.37%7,400298億2582万+2.67%29.360.59
06/221,9782,0581,9782,050+2.65%10,600294億2393万+1.94%28.960.58
06/192,0502,0731,9791,997-2.68%40,700286億6322万-0.15%28.210.57
06/182,0992,0992,0462,052-2.24%17,500294億5264万+2.86%28.990.58
06/172,0992,1492,0372,099+0.62%24,100301億2724万+5.42%29.650.6
06/162,0502,1132,0492,086+2.41%24,500299億4065万+4.98%29.470.59
06/152,1002,1502,0372,037-2.81%23,100292億3734万+2.36%28.780.58
06/122,0872,1211,9782,096-3.54%28,100300億8418万+5.17%29.610.6
06/112,1292,1732,0692,173+1.78%30,100311億8937万+9.36%30.70.62
06/102,2002,2002,1142,135-2.87%19,800306億4395万+8.05%30.160.61
06/092,2102,2102,1202,1980%15,500315億4820万+11.8%31.050.63
06/082,1992,2042,1652,198+0.73%22,100315億4820万+12.66%31.050.63
06/052,0702,2072,0332,182+6.44%43,500313億1855万+12.71%30.830.62
06/042,0212,0501,9672,050+1.43%16,700294億2393万+6.72%28.960.58
06/032,0302,0782,0002,021-1.46%16,900290億769万+5.81%28.550.57
06/021,9542,0511,9542,051+3.53%18,800294億3829万+7.89%28.970.58
06/012,0062,0781,9321,981+3.23%25,400284億3357万+4.93%27.990.56
05/291,9252,0231,8661,919-2.79%107,500275億4367万+2.07%27.110.55
05/282,0352,0611,9301,974-3%31,000283億3309万+5.22%27.890.56
05/271,9102,0931,8692,035+5.28%33,300292億863万+8.82%28.750.58
05/261,9001,9911,9001,933+1.95%20,400277億4461万+3.87%27.310.55
05/251,8741,8981,8701,896+1.17%25,200272億1355万+2.27%26.780.54
05/221,8001,8861,7841,874+4.11%24,700268億9778万+1.3%26.470.53
05/211,6981,8051,6931,800+6.45%28,600258億3565万-2.6%25.430.51
05/201,7311,7311,6911,691-3.37%28,800242億7115万-8.59%23.890.48
05/191,7831,7831,7441,750-1.85%28,400251億1799万-5.96%24.720.5
05/181,8051,8141,7271,783-3.67%21,100255億9164万-4.4%25.190.51
05/151,9131,9291,8421,851-5.17%26,300265億6766万-0.59%26.150.53
05/142,0152,0351,9521,952-3.13%8,100280億1732万+5.29%27.580.56
05/132,1592,1592,0152,015-6.67%14,200289億2157万+9.27%28.470.57
05/122,1162,1792,1042,159+2.81%5,100309億8842万+17.53%30.50.61
05/111,9632,1001,9632,100+7.03%9,600301億4159万+14.75%29.670.6
05/081,9001,9621,8801,962+3.26%9,100281億6086万+7.45%27.720.56
05/071,8781,9001,8311,900+1.06%6,700272億7096万+3.66%26.840.54
05/011,8271,8801,8101,880+3.01%8,300269億8390万+1.9%26.560.53
04/301,8451,8871,8251,825-0.16%8,200261億9448万-1.62%25.780.52
04/281,7861,8491,7861,828+2.35%9,200262億3753万-2.09%25.820.52
04/271,8121,8591,7861,786-0.56%7,900256億3470万-5.05%25.230.51
04/241,8241,8811,7441,796+0.67%41,400257億7823万-5.37%25.370.51
04/231,7301,7941,7201,784+3.12%9,800256億600万-6.79%25.20.51
04/221,7511,7511,7201,730-3.14%6,200248億3093万-10.36%24.440.49
04/211,7821,8401,7601,786-1.27%6,700256億3470万-8.36%25.230.51
04/201,8681,8681,7901,809-1.04%7,100259億6483万-7.94%25.560.51
04/171,8101,8891,8101,828+0.99%7,800262億3753万-7.58%25.820.52
04/161,7221,8161,7221,810+2.84%9,700259億7918万-9.14%25.570.51
04/151,7681,8311,7401,760-2%11,800252億6152万-12.52%24.860.5
04/141,8051,8791,7711,796-1.86%12,700257億7823万-11.7%25.370.51
04/131,8691,8691,7641,830-0.65%8,700262億6624万-10.91%25.850.52