株価チャート

2020/03/23～2020/09/09

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
09/091,4801,4801,4801,480-0.27%20062億3968万-3.71%6.350.54
09/041,4811,5001,4811,484-2.43%90062億5654万-3.57%6.370.55
09/031,5211,5211,5211,521+0.73%10064億1253万-1.3%6.530.56
09/021,5101,5101,5101,510-2.08%20063億6616万-2.08%6.480.55
08/311,5301,5421,5021,542+2.12%70065億107万-0.06%6.620.57
08/281,5301,5301,5101,5100%1,10063億6616万-2.14%6.480.55
08/271,5101,5101,5101,5100%10063億6616万-2.14%6.480.55
08/261,5101,5101,5101,510+0.6%80063億6616万-2.2%6.480.55
08/251,5501,5511,5011,501-3.16%60063億2821万-2.85%6.440.55
08/241,5501,5501,5501,550+1.77%10065億3480万+0.26%6.650.57
08/201,5371,5531,5231,523-0.91%40064億2096万-1.49%6.540.56
08/191,5901,5901,5371,537-0.84%70064億7999万-0.58%6.60.56
08/171,5501,5501,5501,550-2.52%10065億3480万+0.32%6.650.57
08/131,5901,5901,5901,590+1.92%10067億344万+2.91%6.830.58
08/061,5991,5991,5601,560-2.38%20065億7696万+0.97%6.70.57
08/041,5981,5981,5981,598+0.38%10067億3716万+3.36%6.860.59
08/031,5461,7461,5461,592+3.31%1,30067億1187万+3.04%6.830.58
07/311,5411,5411,5411,541-2.34%10064億9685万-0.26%6.610.57
07/301,5781,5781,5781,5780%10066億5284万+2%6.770.58
07/291,5681,6761,5671,578+0.51%80066億5284万+1.94%6.770.58
07/281,5701,5701,5701,570+3.09%50066億1912万+1.29%6.740.58
07/271,5231,5231,5221,523+0.07%90064億2096万-1.87%6.540.56
07/221,5221,5221,5221,5220%20064億1675万-2.12%6.530.56
07/211,5221,5221,5221,522+0.46%10064億1675万-2.31%6.530.56
07/201,5151,5151,5151,515-0.98%70063億8724万-3.19%6.50.56
07/171,5211,5621,5211,530-0.07%80064億5048万-2.67%6.570.56
07/161,5441,5451,5311,531-0.91%40064億5469万-2.98%6.570.56
07/151,5471,5471,5441,545+0.06%30065億1372万-2.46%6.630.57
07/141,5441,5441,5441,544-0.06%10065億950万-2.89%6.630.57
07/131,5451,5451,5451,545+1.98%10065億1372万-3.2%6.630.57
07/101,5181,5181,5151,515-0.92%20063億8724万-5.55%6.50.56
07/091,5231,5291,5211,529-0.71%60064億4626万-5.15%6.560.56
07/081,5331,5431,5331,540+1.72%40064億9264万-4.82%6.610.57
07/071,5651,5651,5141,514-2.07%60063億8302万-6.72%6.50.56
07/061,5281,5461,5281,546+1.18%30065億1793万-5.04%6.640.57
07/031,5281,5281,5281,5280%10064億4204万-6.49%6.560.56
07/021,5511,5511,5281,528-1.42%30064億4204万-6.77%6.560.56
06/301,5061,5501,5061,550-1.9%1,00065億3480万-5.72%6.650.57
06/291,5801,5801,5801,5800%10066億6128万-4.13%6.780.58
06/251,5791,5851,5791,580+0.13%80066億6128万-4.36%6.780.58
06/241,5791,5791,5781,578-0.5%20066億5284万-4.71%6.770.58
06/231,6201,6201,5861,5860%70066億8657万-4.52%6.810.58
06/221,5701,5861,5601,586-2.28%4,10066億8657万-4.74%6.810.58
06/191,6401,6401,5941,623-0.43%40068億4256万-2.93%6.970.6
06/181,6401,6401,6301,630+1.75%30068億7208万-2.86%70.6
06/161,6021,6021,6021,602+0.06%20067億5403万-5.26%6.880.59
06/151,5631,6011,5511,601-0.12%1,10067億4981万-5.99%6.870.59
06/121,6501,6501,6031,603-5.09%40067億5824万-6.86%6.880.59
06/111,6891,6891,6891,6890%30071億2082万-2.03%7.250.62
06/101,6501,6891,6501,689-0.06%80071億2082万-2.03%7.250.62
06/091,6931,6931,6901,690+0.54%20071億2504万-2.09%7.250.62
06/081,6811,6811,6811,681-0.47%10070億8709万-2.89%7.220.62
06/051,6701,6891,6671,689-1.23%30071億2082万-2.48%7.250.62
06/041,7211,7211,6701,710-0.64%1,00072億936万-1.21%7.340.63
06/031,7491,7491,7211,721+0.06%80072億5573万-0.46%7.390.63
06/021,7051,7201,7051,720+1.78%1,00072億5152万-0.35%7.380.63
06/011,6921,6991,6531,690+2.3%1,30071億2504万-1.92%7.250.62
05/291,6521,6521,6521,652+0.12%10069億6483万-4.12%7.090.61
05/281,6431,6501,6431,650-1.96%40069億5640万-4.35%7.080.61
05/271,6601,7001,6601,683+1.39%90070億9552万-2.55%7.220.62
05/261,6601,6601,6601,660+0.06%10069億9856万-3.82%7.130.61
05/251,6991,6991,6591,6590%40069億9434万-3.83%7.120.61
05/221,6251,6591,6251,659-0.06%80069億9434万-3.83%7.120.61
05/211,6991,6991,6591,660-1.89%90069億9856万-3.66%7.130.61
05/201,6661,6921,6661,692+0.18%60071億3347万-1.69%7.260.62
05/191,7001,7001,6701,689-0.94%80071億2082万-1.57%7.250.62
05/181,7151,7151,7051,705-2.35%70071億8828万-0.35%7.320.63
05/151,7581,7581,7381,746-1.36%1,10073億6113万+2.28%7.490.64
05/141,7951,8071,7561,770-9.46%4,90074億6232万+4.06%7.60.65
05/132,0502,0501,9011,955+2.89%4,50082億4228万+15.41%8.390.72
05/122,1162,1201,7951,900-8.03%9,90080億1040万+13.1%8.160.7
05/111,7002,0661,7002,066+24.01%12,40087億1025万+23.79%8.870.76
05/081,6661,6661,6661,666-1.94%10070億2385万+0.85%7.150.61
05/071,7201,7201,6601,699-2.91%1,10071億6298万+3.03%7.290.62
05/011,7991,7991,7501,750-2.72%50073億7800万+6.45%7.510.64
04/301,7461,8021,7461,799+5.45%1,90075億8458万+9.96%7.720.66
04/281,7001,7151,7001,706+2.46%1,00071億9249万+4.53%7.320.63
04/271,7021,7021,6651,665+0.79%80070億1964万+2.27%7.150.61
04/241,6521,6521,6521,652+0.06%20069億6483万+1.72%7.090.61
04/231,6511,6541,6511,651+0.06%70069億6061万+2.04%7.090.61
04/221,6661,6661,6501,650-2.94%80069億5640万+2.1%7.080.61
04/211,7001,7001,7001,700-0.29%10071億6720万+5.26%7.30.62
04/201,6911,7051,6911,705+1.19%50071億8828万+5.7%7.320.63
04/171,7951,7961,6851,685+2.12%80071億396万+4.53%7.230.62
04/161,6211,6501,6211,6500%20069億5640万+2.23%7.080.61
04/151,6501,6501,6501,650+0.12%30069億5640万+1.35%7.080.61
04/131,6151,6481,6141,648+1.73%1,30069億4796万+0.73%7.070.61
04/101,6201,6201,6201,620+0.68%1,00068億2992万-1.4%6.950.6
04/091,5891,6091,5891,609+3.14%1,90067億8354万-2.78%6.910.59
04/081,5661,5661,5601,560-0.32%30065億7696万-6.42%6.70.57
04/061,5991,5991,5651,565-2.19%1,30065億9804万-6.68%6.720.58
04/021,5561,6001,5561,600+0.25%70067億4560万-5.44%6.870.59
04/011,5981,5981,5961,596-0.13%40067億2873万-6.34%6.850.59
03/311,6011,6011,5531,598-0.19%1,30067億3716万-6.98%10.310.64
03/301,6291,6291,6011,601-2.32%70067億4981万-7.67%10.330.64
03/271,7491,7501,6391,639+0.55%1,00069億1002万-6.24%10.570.66
03/261,5881,6301,5881,630+2.64%50068億7208万-7.54%10.510.66
03/251,6051,6051,5881,588+0.76%40066億9500万-10.89%10.240.64
03/241,5591,6001,5591,576+1.09%1,00066億4441万-12.54%10.170.63
03/231,5391,5991,5391,559-8.24%60065億7274万-14.39%10.060.63