株価チャート

2020/04/28～2020/09/25

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
09/251,5901,5991,5741,576-1.19%18,500279億5478万-0.25%6.470.53
09/241,5701,6031,5691,595+1.14%21,300282億9180万+0.89%6.550.54
09/231,5511,5791,5461,577+1.02%17,700279億7252万-0.25%6.480.53
09/181,5731,5741,5591,561-0.64%14,500276億8871万-1.27%6.410.53
09/171,5791,5791,5391,571-0.88%18,500278億6609万-0.76%6.450.53
09/161,5601,5871,5601,585-0.31%14,800281億1442万0%6.510.54
09/151,5881,5901,5711,590+0.13%6,400282億311万+0.32%6.530.54
09/141,5681,5881,5681,588+2.45%12,100281億6763万+0.19%6.520.54
09/111,5501,5561,5331,550-0.06%23,200274億9359万-2.15%6.360.52
09/101,5571,5641,5511,551-0.32%15,900275億1133万-2.15%6.370.52
09/091,5701,5761,5561,556-1.64%18,500276億2万-1.83%6.390.53
09/081,5681,5881,5661,582-0.19%19,100280億6120万-0.25%6.50.53
09/071,5851,5851,5741,585+0.44%14,400281億1442万+0.06%6.510.54
09/041,5661,5871,5661,578+0.25%8,600279億9025万-0.25%6.480.53
09/031,5911,5991,5211,574-1.5%17,500279億1930万-0.38%6.460.53
09/021,5701,5981,5701,598+1.52%5,200283億4501万+1.27%6.560.54
09/011,6131,6131,5551,574-0.69%15,200279億1930万-0.06%6.460.53
08/311,6151,6181,5751,585+1.34%16,100281億1442万+0.63%6.510.54
08/281,5991,6151,5501,564-2.19%18,800277億4192万-0.51%6.420.53
08/271,5921,5991,5861,599+0.25%10,400283億6275万+1.78%6.570.54
08/261,5961,6021,5831,595-0.5%6,000282億9180万+1.66%6.550.54
08/251,6041,6051,5911,603+0.75%8,800284億3370万+2.23%6.580.54
08/241,6001,6001,5811,591-0.56%3,600282億2084万+1.6%6.530.54
08/211,5991,6001,5801,600+1.39%4,600283億8048万+2.3%6.570.54
08/201,5841,5931,5781,578-1%4,800279億9025万+0.96%6.480.53
08/191,5931,5981,5791,594+0.5%3,900282億7406万+1.98%6.540.54
08/181,6001,6001,5791,586-0.56%8,900281億3216万+1.6%6.510.54
08/171,6071,6171,5951,595-0.75%5,000282億9180万+2.18%6.550.54
08/141,6181,6251,6071,607-0.19%7,300285億465万+2.95%6.60.54
08/131,5991,6101,5841,610+0.75%11,300285億5786万+3.14%6.610.54
08/121,5751,5981,5691,598+1.4%15,100283億4501万+2.3%6.560.54
08/111,5611,5791,5611,576+0.64%8,500279億5478万+0.9%6.470.53
08/071,5801,5801,5601,566-0.89%3,300277億7740万+0.26%6.430.53
08/061,5591,5801,5501,580+1.35%10,700280億2573万+1.15%6.490.53
08/051,5841,5841,5461,559-0.83%12,400276億5323万-0.26%6.40.53
08/041,5391,5721,5391,572+2.14%12,000278億8383万+0.45%6.450.53
08/031,5221,5441,5201,539+0.2%6,500272億9848万-1.79%6.320.52
07/311,5161,5381,5131,536+0.72%20,300272億4527万-2.1%6.310.52
07/301,5201,5251,4921,525+0.33%14,200270億5015万-2.93%6.260.52
07/291,5241,5481,5201,520-0.39%7,400269億6146万-3.49%6.240.51
07/281,5421,5541,5251,526-2.18%5,900270億6789万-3.3%6.270.52
07/271,5511,5601,5241,560+2.56%13,700276億7097万-1.27%6.410.53
07/221,5321,5411,5211,521-1.49%7,500269億7920万-3.98%6.250.51
07/211,5421,5441,5181,544-0.26%12,300273億8717万-2.77%6.340.52
07/201,5731,5731,5401,548-0.64%9,600274億5812万-2.7%6.360.52
07/171,5711,5761,5561,558-0.32%3,300276億3550万-2.2%6.40.53
07/161,5351,5761,5351,563+1.17%18,300277億2419万-2.01%6.420.53
07/151,5801,5801,5281,545-1.53%28,400274億491万-3.2%6.340.52
07/141,5801,5801,5601,569-0.7%8,800278億3061万-1.88%6.440.53
07/131,5711,5811,5611,580+1.8%11,800280億2573万-1.31%6.490.53
07/101,5801,5861,5521,552-1.83%17,900275億2907万-3.3%6.370.52
07/091,5871,5901,5801,581-0.82%7,100280億4347万-1.68%6.490.53
07/081,6101,6241,5941,594-0.99%8,600282億7406万-0.93%6.540.54
07/071,6141,6171,5921,610-0.49%7,500285億5786万0%6.610.54
07/061,6291,6301,6131,618-0.12%31,500286億9977万+0.5%6.640.55
07/031,5671,6201,5671,620+3.05%16,000287億3524万+0.75%6.650.55
07/021,5791,5881,5641,572+0.13%13,600278億8383万-2.12%6.450.53
07/011,5971,5971,5701,570-0.95%14,600278億4835万-2.24%6.450.53
06/301,6031,6241,5851,585-2.46%17,600281億1442万-1.37%6.510.54
06/291,6131,6281,5851,625+0.31%9,700288億2393万+1.12%6.670.55
06/261,6101,6201,6021,620+2.08%12,000287億3524万+0.87%6.650.55
06/251,5911,6011,5821,587-0.38%11,500281億4989万-1.12%6.520.54
06/241,6021,6111,5921,593-0.56%4,600282億5632万-0.81%6.540.54
06/231,6091,6241,5911,602+0.06%8,800284億1596万-0.31%6.580.54
06/221,5941,6011,5891,601+0.76%2,300283億9822万-0.31%6.570.54
06/191,6421,6421,5891,589-3.23%17,300281億8537万-1%6.520.54
06/181,6401,6421,6231,642+0.31%10,900291億2547万+2.43%6.740.55
06/171,6251,6431,6121,637+0.74%9,800290億3678万+2.38%6.720.55
06/161,6191,6251,6031,625+2.27%9,100288億2393万+1.75%6.670.55
06/151,6361,6361,5891,589-0.44%9,100281億8537万-0.38%6.520.54
06/121,5921,6101,5871,596-0.87%11,000283億953万+0.13%6.550.54
06/111,6151,6291,6031,610+0.37%9,300285億5786万+1.07%6.610.54
06/101,6371,6371,5981,604-1.72%13,100284億5144万+0.82%6.590.54
06/091,6611,6611,6291,632-2.04%10,700289億4809万+2.71%6.70.55
06/081,6481,6661,6181,666+2.08%20,600295億5118万+5.04%6.840.56
06/051,6121,6341,6001,632+1.37%34,900289億4809万+3.16%6.70.55
06/041,6101,6101,5871,6100%11,800285億5786万+1.9%6.610.54
06/031,6151,6151,5931,610+0.12%8,500285億5786万+1.96%6.610.54
06/021,6041,6141,5841,608+1.71%17,600285億2239万+2.03%6.60.54
06/011,5721,5811,5631,581+1.15%90,300280億4347万+0.51%6.490.53
05/291,5951,5981,5561,563-1.26%22,800277億2419万-0.45%6.420.53
05/281,5931,5981,5661,583-0.38%19,200280億7894万+1.02%6.50.53
05/271,5821,5901,5641,5890%10,200281億8537万+1.66%6.520.54
05/261,5951,6011,5611,589-0.38%8,400281億8537万+1.86%6.520.54
05/251,5941,5951,5841,595+0.31%3,000282億9180万+2.51%6.550.54
05/221,6161,6171,5901,590-1.73%5,600282億311万+2.45%6.530.54
05/211,6111,6181,6021,618+0.43%8,600286億9977万+4.45%6.640.55
05/201,5751,6111,5751,611+2.22%22,700285億7560万+4.2%6.610.54
05/191,5761,5761,5631,576+0.38%11,800279億5478万+2.2%6.470.53
05/181,5551,5751,5451,570+1.09%6,300278億4835万+1.95%6.450.53
05/151,5761,5761,5411,553+0.26%8,800275億4681万+1.04%6.380.52
05/141,5771,5771,5451,549-1.71%10,700274億7586万+0.98%6.360.52
05/131,5571,5761,5571,576+0.13%13,100279億5478万+2.94%6.470.53
05/121,5641,5741,5631,574+0.25%2,800279億1930万+3.01%6.460.53
05/111,5741,5741,5531,570-0.32%12,900278億4835万+2.95%6.450.53
05/081,5751,5751,5441,575+1.35%20,300279億3704万+3.35%6.470.53
05/071,5741,5741,5351,554+0.58%22,400275億6455万+2.17%6.380.52
05/011,5701,5791,5411,545-1.4%19,100274億491万+1.38%6.340.52
04/301,5791,5791,5471,567-0.19%14,100277億9514万+2.75%6.430.53
04/281,5721,5721,5331,570-0.13%18,500278億4835万+2.95%6.450.53