株価チャート

2020/04/03～2020/08/31

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
20238/1, 株式分割 1→1.49
2020
08/312,4532,4972,3892,430+3.13%50,51183億174万+2.21%37.243.22
08/282,4562,5302,2552,356-4.75%99,68180億4948万-0.85%36.113.12
08/272,5572,6952,4502,473+3.22%269,98884億5081万+4.18%37.913.28
08/262,3592,4032,3592,396+1.42%10,28181億8708万+1.22%36.733.17
08/252,3662,3932,3222,362+1.29%13,55980億7241万+0.06%36.213.13
08/242,2992,3722,2992,332+0.58%29,20476億2415万-1.01%34.22.96
08/212,3562,3562,2822,319-1.57%41,57175億8027万-1.24%342.94
08/202,4092,5172,3422,356-3.44%135,29277億94万+0.84%34.542.99
08/192,4562,4772,4162,440-0.68%33,37679億7519万+4.79%35.783.09
08/182,4632,4932,3592,456-0.54%36,05880億3004万+6.11%36.023.11
08/172,5102,5102,4562,470-0.27%36,80380億7392万+7.2%36.223.13
08/142,4162,4832,3962,477+2.93%37,84680億9586万+8.05%36.323.14
08/132,4162,4502,3862,406-1.51%42,61478億6549万+5.53%35.283.05
08/122,3292,4562,3052,443+4.75%82,54679億8616万+7.52%35.823.1
08/112,2952,3422,2482,332+2.36%39,63476億2415万+3.33%34.22.96
08/072,3022,3022,2482,279-1.02%28,31074億4863万+1.49%33.412.89
08/062,3092,3152,2822,302-0.44%22,49975億2542万+2.95%33.762.92
08/052,3052,3122,2422,312+1.17%25,03275億5833万+3.5%33.912.93
08/042,3022,3122,2382,285+0.29%52,74674億7057万+2.34%33.512.9
08/032,3122,3622,2792,279-2.16%39,93274億4863万+1.99%33.412.89
07/312,4232,4632,3022,329-4.14%60,19676億1318万+3.92%34.152.95
07/302,3522,4332,2352,430+4.62%88,65579億4228万+8.12%35.633.08
07/292,4162,4432,2522,322-1.28%175,52275億9124万+3.07%34.052.94
07/282,4602,4632,3522,352-5.01%64,66676億8997万+4.55%34.52.98
07/272,4832,4832,4092,477+2.22%92,38080億9586万+10.26%36.323.14
07/222,2752,4332,2482,423+5.4%82,84479億2034万+8.36%35.533.07
07/212,3292,3292,2682,299-0.29%49,91574億1478万+3.5%33.262.88
07/202,3492,3722,2282,305+3.31%141,69974億3643万+4.17%33.362.88
07/172,1852,2952,1852,232-0.75%60,04771億9829万+1.2%32.292.79
07/162,1812,2822,1442,248+5.35%163,90072億5241万+2.29%32.532.81
07/152,1212,2351,9782,134+5.65%150,78868億8438万-2.64%30.882.67
07/142,1742,1742,0202,020-6.38%36,05865億1634万-7.71%29.232.53
07/132,1952,1952,1142,158+2.72%20,56269億6015万-1.47%31.222.7
07/102,2452,2622,0972,101-4.43%28,75767億7613万-3.77%30.42.63
07/092,1912,3022,1682,198+2.02%17,28470億9004万+0.73%31.82.75
07/082,1712,1912,1282,154-1.08%12,06969億4932万-0.72%31.172.69
07/072,2212,3152,1782,178-1.67%25,18170億2510万+0.73%31.512.72
07/062,1482,2182,1212,215+7.67%16,09271億4417万+2.96%32.052.77
07/032,0202,0842,0202,057+0.82%9,38766億3541万-3.83%29.772.57
07/022,0442,1011,9812,040-0.82%29,05565億8129万-4.35%29.522.55
07/012,2922,2922,0542,057-8.51%33,82366億3541万-3.29%29.772.57
06/302,3122,3362,1612,248-1.62%21,15872億5241万+6.1%32.532.81
06/292,3392,3762,2852,285-1.3%8,64273億7148万+8.56%33.072.86
06/262,4192,4632,2652,315-5.74%38,29374億6890万+10.68%33.52.9
06/252,4232,5942,4232,456-0.14%41,42279億2353万+18.15%35.543.07
06/242,4772,5402,4362,460-4.81%39,48579億3435万+19.4%35.593.08
06/232,2552,6012,2282,584+14.24%93,42383億3486万+26.6%37.393.23
06/222,3492,3892,2382,262+0.3%54,38571億8484万+12.47%32.232.79
06/192,1852,3092,1612,255+1.82%37,69771億6352万+13.03%32.132.78
06/182,1482,2322,0812,215+7.84%47,08470億3560万+12.08%31.562.73
06/172,1142,1142,0472,054-2.08%16,53965億2392万+4.83%29.262.53
06/162,1282,1482,0542,097+0.32%23,98966億6250万+7.78%29.892.58
06/152,1172,2052,0872,091+0.97%28,01266億4118万+8.27%29.792.58
06/121,9262,1281,9222,070-0.8%29,80065億7722万+8.06%29.52.55
06/112,0602,2792,0572,087+1.47%82,24866億3052万+9.86%29.742.57
06/102,1012,1242,0172,057+0.16%44,84965億3458万+9.19%29.312.53
06/092,0672,2051,9642,054+3.38%132,31265億2392万+10%29.262.53
06/082,0342,0441,9601,987-4.52%36,65463億1072万+7.32%28.312.45
06/051,9272,1481,8862,081+9.46%73,01066億920万+13.2%29.652.56
06/041,9461,9631,8871,901-1.91%8,79160億3782万+4.49%27.082.34
06/031,9131,9381,8901,938+1.3%6,70561億5508万+7.35%27.612.39
06/021,9191,9381,9081,913-0.28%9,38760億7620万+6.68%27.262.36
06/011,9131,9191,8961,918+1.38%4,91760億9325万+7.7%27.332.36
05/291,8621,9221,8561,892-0.04%6,85460億1010万+6.83%26.962.33
05/281,8691,9461,8471,893+1.29%12,21860億1224万+7.54%26.972.33
05/271,9061,9111,8461,868-0.78%7,59959億3548万+6.71%26.632.3
05/261,9201,9631,8421,883-4.07%22,20159億8239万+7.92%26.842.32
05/252,0272,0371,9131,963-2.34%19,07262億3610万+12.82%27.972.42
05/221,9642,0471,9642,010+2.36%22,49963億8534万+15.99%28.642.48
05/212,0072,0131,9471,964-0.81%27,56562億3823万+13.84%27.982.42
05/201,8841,9801,8791,980+6.65%46,93562億8940万+15.44%28.212.44
05/191,8691,8691,8121,856+0.95%7,74858億9711万+8.94%26.452.29
05/181,8631,9461,8221,839+2.39%48,57458億4168万+8.36%26.22.27
05/151,8091,8121,7721,796+0.22%6,70557億523万+6.27%25.592.21
05/141,7521,9521,7451,792+3.49%25,47956億9244万+6.35%25.532.21
05/131,7181,7361,7181,732+0.78%1,78855億56万+3.25%24.672.13
05/121,7111,7261,6981,718+0.39%2,53354億5792万+2.88%24.482.12
05/111,7401,7421,6791,711+2.33%5,36454億3660万+2.85%24.392.11
05/081,6711,6731,6321,672-0.12%3,42753億1294万+1%23.832.06
05/071,6701,6741,6381,674+1.92%2,98053億1934万+1.48%23.862.06
05/011,6441,6641,6431,643-1.25%2,53352億1913万-0.19%23.412.02
04/301,6701,6741,6401,664+1.6%2,68252億8522万+1.14%23.712.05
04/281,6511,6811,6291,638+0.74%6,25852億208万-0.21%23.342.02
04/271,6071,6321,6061,626+4.62%4,76851億6370万-0.7%23.162
04/241,6141,6141,5541,554-3.74%4,32149億3558万-4.68%22.141.91
04/231,6421,6621,6141,614-1.07%2,53351億2746万-0.79%231.99
04/221,5811,6601,5811,632-1.14%3,27851億8289万+0.53%23.252.01
04/211,6051,6621,6051,650+1.36%2,38452億2414万+2.06%23.442.03
04/201,6781,7061,6281,628-2.96%2,38451億5403万+0.94%23.122
04/171,7051,7611,6781,678-1.96%2,83153億1125万+4.41%23.832.06
04/161,7121,7521,7111,711-2.11%2,38454億1747万+6.76%24.32.1
04/151,8321,8321,7411,748-2.8%8,64255億3432万+9.27%24.832.15
04/141,8121,8121,7651,799-0.37%3,72556億9366万+12.56%25.542.21
04/131,7381,8051,7281,805+5.04%5,21557億1490万+13.26%25.642.22
04/101,7311,7311,6871,719+1.27%4,47054億4084万+7.69%24.412.11
04/091,6781,6971,6781,697+1.16%59653億7286万+5.95%24.12.08
04/081,7051,7051,6781,678-0.32%2,53353億1125万+4.28%23.832.06
04/071,6461,6831,6461,683+0.88%2,23553億2824万+4.1%23.92.07
04/061,6421,6681,5871,668+5.92%3,27852億8150万+2.67%23.692.05
04/031,5641,5931,5571,575+1.25%2,68249億8620万-3.54%22.371.93