株価チャート

2020/06/05～2020/10/30

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
10/301,4601,4841,4001,401-5.91%1,997,0001033億5027万-16.76%-1.28
10/291,4351,5041,4301,489-0.87%1,899,9001098億4194万-12.26%-1.36
10/281,5561,5701,4711,502-5.65%1,860,0001108億94万-12.32%-1.38
10/271,6311,6361,5821,592-3.86%1,424,5001174億4014万-7.98%-1.46
10/261,6701,6851,6401,656-0.3%875,2001221億6135万-4.94%-1.52
10/231,6491,6671,6341,661+0.67%1,009,2001225億3020万-5.19%-1.52
10/221,6731,6841,6391,650-1.32%1,177,5001217億1874万-6.46%-1.51
10/211,6551,7151,6551,672+1.27%1,168,0001233億4166万-5.91%-1.53
10/201,6521,6741,6401,651-1.55%793,0001131億3136万-7.92%-1.28
10/191,6501,6781,6271,677+2.88%1,218,3001149億1296万-7.4%-1.3
10/161,6351,6491,6181,630-1.09%1,035,2001116億9238万-10.73%-1.27
10/151,6161,6821,6061,648+1.54%1,530,7001129億2579万-10.48%-1.28
10/141,6351,6501,6221,623-1.28%1,147,4001112億1272万-12.51%-1.26
10/131,6801,6841,6351,644-0.36%1,374,6001126億5170万-11.94%-1.28
10/121,6471,6851,6171,650-1.02%1,696,8001130億6284万-12.14%-1.28
10/091,7211,7261,6581,667-3.14%1,770,9001142億2773万-11.66%-1.3
10/081,7551,7621,7161,721-1.38%1,309,4001179億2797万-9.33%-1.34
10/071,7661,7821,7411,745-1.97%1,358,0001195億7252万-8.4%-1.36
10/061,7771,8091,7491,780-1.82%1,940,2001219億7082万-6.71%-1.38
10/051,7881,8501,7421,813-1.73%2,598,9001242億3208万-5.13%-1.41
10/021,8751,8871,8151,845-0.32%1,657,2001264億2481万-3.61%-1.43
09/301,8481,9091,8251,851+1.09%1,664,2001268億3595万-3.19%-1.44
09/291,9381,9571,8211,831-4.14%2,191,7001254億6549万-4.04%-1.42
09/281,7501,9201,6781,910+8.09%3,718,5001308億7880万+0.21%-1.49
09/251,7581,8081,7201,767+1.2%2,184,3001210億8002万-6.85%-1.37
09/241,8551,8611,7411,746-7.37%2,444,1001196億4104万-7.67%-1.36
09/231,9101,9341,8701,885-2.33%1,586,7001291億6573万+0.05%-1.47
09/181,9021,9441,9011,930+1.85%1,625,5001322億4926万+3.04%-1.5
09/171,8931,9531,8791,895-0.79%1,237,8001298億5096万+1.94%-1.47
09/161,9571,9701,8861,910-2.7%1,823,2001308億7880万+3.41%-1.49
09/151,9561,9801,8511,963-0.25%3,431,8001345億1052万+7.03%-1.53
09/142,0982,1021,9401,968-5.38%2,675,1001348億5313万+8.25%-1.53
09/112,1032,1102,0342,080-0.48%1,758,3001425億2770万+15.94%-1.62
09/102,0752,1142,0532,090+2.15%2,132,5001432億1293万+18.55%-1.63
09/091,9782,0461,9752,046+0.89%1,489,4001401億9792万+18.2%-1.59
09/082,0012,0351,9792,028+1.91%2,608,8001389億6451万+19.15%-1.58
09/071,9202,0001,9161,990+4.08%2,268,3001363億6064万+19.3%-1.55
09/041,8771,9181,8721,912-0.42%969,5001310億1585万+16.73%-1.49
09/031,9221,9331,8901,920+1.48%1,109,9001315億6403万+19.03%-1.49
09/021,9351,9401,8701,892-1.97%1,249,0001296億4539万+18.92%-1.47
09/011,8791,9301,8611,930+1.79%1,185,3001322億4926万+22.46%-1.5
08/311,9441,9441,8841,896+3.61%1,784,6001299億1948万+21.46%-1.47
08/281,8551,9221,7801,830-1.51%2,894,7001253億9697万+18.14%-1.42
08/271,8831,9001,8441,858-1.33%1,427,7001273億1561万+20.73%-1.44
08/261,7941,8901,7701,883+4.55%2,405,8001290億2868万+23.31%-1.46
08/251,7991,8321,7811,801+2.91%2,320,4001234億980万+18.8%-1.4
08/241,8481,8481,7041,750-1.63%2,377,5001199億1513万+15.89%-1.36
08/211,6791,7791,6791,779+6.02%2,585,9001219億230万+18.13%-1.38
08/201,6261,6921,6111,678+3.2%2,116,6001149億8148万+11.94%-1.3
08/191,5471,6261,5401,626+4.03%1,100,2001114億1829万+8.69%-1.26
08/181,5881,6041,5501,563-2.56%1,072,6001071億134万+4.62%-1.22
08/171,5681,6101,5551,604+1.26%942,0001099億1078万+7.22%-1.25
08/141,5781,6191,5471,584-0.38%1,412,7001085億4033万+5.81%-1.23
08/131,6301,6701,5161,590-0.13%3,421,5001089億5146万+6.07%-1.24
08/121,5111,7261,4861,592+2.18%5,458,9001090億8851万+5.99%-1.24
08/111,4281,5581,4161,558+14.47%3,025,4001067億5873万+3.73%-1.21
08/071,3001,4131,2901,361+4.37%2,887,300932億5971万-9.51%-1.06
08/061,3191,3371,2851,304+1.16%1,378,800893億5390万-13.81%-1.01
08/051,2761,3271,2501,289-3.08%2,339,900883億2606万-15.48%-1
08/041,2061,3411,2061,330+12.33%3,533,800911億3550万-13.36%-1.03
08/031,2301,2451,1631,184-4.52%3,061,000811億3115万-23.46%-0.92
07/311,2551,2731,2211,240-2.52%2,626,700849億6844万-20.87%-0.96
07/301,3801,4001,2501,272-8.55%3,002,700871億6117万-20.05%-0.99
07/291,4651,4951,3911,391-7.7%2,019,600953億1540万-13.92%-1.08
07/281,5701,5781,5011,507-3.15%1,084,5001032億6406万-7.89%-1.17
07/271,5811,5841,5501,556-3.11%898,6001066億2168万-5.81%-1.21
07/221,5831,6141,5641,606+2.36%1,147,4001100億4783万-3.54%-1.25
07/211,5691,5801,5361,569+1.23%1,142,7001075億1248万-6.44%-1.22
07/201,5821,5861,5431,550-4.08%1,822,6001062億1055万-8.28%-1.21
07/171,6511,6791,6161,616-2.53%1,227,3001107億3306万-4.89%-1.26
07/161,6371,7101,6341,658+1.1%2,769,8001136億1102万-3.1%-1.29
07/151,6301,6541,6011,640+2.82%1,070,0001123億7761万-4.76%-1.28
07/141,5851,5991,5711,595-0.87%896,3001092億9408万-8.23%-1.24
07/131,6051,6621,5921,609+1.07%1,615,0001102億5340万-8.37%-1.25
07/101,5751,6801,5281,592+0.06%3,921,6001090億8851万-10.31%-1.24
07/091,6411,6601,5901,591-2.87%1,442,1001090億1999万-11.27%-1.24
07/081,6211,6471,6031,638-0.24%1,023,3001122億4056万-9.45%-1.27
07/071,6571,6691,6101,642-1.2%1,468,3001125億1466万-10.03%-1.28
07/061,5561,6641,5561,662+4.14%1,868,9001138億8511万-9.72%-1.29
07/031,6001,6301,5551,596-0.44%1,587,9001093億6260万-13.96%-1.24
07/021,5801,6851,5761,603+0.63%3,146,1001098億4226万-14.28%-1.25
07/011,5751,6201,5661,593-0.19%2,084,3001091億5703万-15.63%-1.24
06/301,5851,6081,5401,596+3.64%2,630,0001093億6260万-16.4%-1.24
06/291,5691,5861,5311,540-5.23%2,764,9001055億2532万-20.29%-1.2
06/261,6851,6981,5631,625-4.07%5,075,6001113億4977万-16.79%-1.26
06/251,7901,7911,6731,694-8.08%4,542,3001160億7785万-13.75%-1.32
06/241,9051,9271,8221,843-2.8%1,931,3001262億8777万-6.4%-1.43
06/231,9081,9651,8801,896+0.32%1,976,4001299億1948万-3.51%-1.47
06/221,8801,9131,8571,890-0.94%1,714,7001295億834万-3.47%-1.47
06/191,9111,9371,8751,908+1.98%1,375,8001307億4176万-2%-1.48
06/181,8821,8881,8361,871-1.68%1,406,4001282億641万-3.36%-1.45
06/171,8981,9141,8551,903-0.05%1,226,3001303億9914万-1.14%-1.48
06/161,8401,9161,8321,904+7.69%1,836,1001304億6767万-0.57%-1.48
06/151,8891,9051,7661,768-7.29%2,343,2001211億4855万-7.24%-1.37
06/121,7791,9181,7501,907-1.65%2,968,9001306億7323万+0.1%-1.48
06/112,0012,0211,9391,939-4.76%1,501,8001328億6597万+2.76%-1.51
06/102,0302,0441,9922,036-1.17%1,202,0001395億1269万+9.23%-1.58
06/092,0802,1042,0282,060-1.29%1,447,5001411億5724万+12.08%-1.6
06/082,1002,1442,0502,087+2.2%1,856,3001430億736万+15.05%-1.62
06/051,9442,0501,9302,042+3.65%2,563,5001399億2383万+14.46%-1.59