株価チャート

2020/05/11～2020/10/05

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
10/051,6651,6661,6641,664+0.06%46,3001215億187万+0.12%26.792.85
10/021,6631,6651,6631,6630%38,8001214億2885万+0.06%26.772.85
09/301,6631,6641,6631,6630%40,0001214億2885万+0.06%26.772.85
09/291,6641,6651,6631,6630%57,1001214億2885万+0.06%26.772.85
09/281,6641,6661,6631,6630%88,7001214億2885万+0.06%26.772.85
09/251,6631,6641,6631,6630%37,9001214億2885万+0.06%26.772.85
09/241,6631,6641,6631,6630%126,9001214億2885万+0.06%26.772.85
09/231,6631,6641,6631,6630%235,6001214億2885万+0.06%26.772.85
09/181,6641,6661,6631,6630%189,5001214億2885万-0.06%26.772.85
09/171,6631,6651,6631,6630%331,9001214億2885万-0.06%26.772.85
09/161,6631,6641,6631,6630%72,0001214億2885万-0.06%26.772.85
09/151,6631,6661,6631,6630%140,4001214億2885万-0.06%26.772.85
09/141,6631,6651,6631,663+0.06%86,7001214億2885万-0.12%26.772.85
09/111,6621,6631,6621,6620%241,1001213億5583万-0.18%26.762.85
09/101,6631,6631,6621,6620%125,9001213億5583万-0.18%26.762.85
09/091,6621,6631,6621,662-0.06%97,6001213億5583万-0.18%26.762.85
09/081,6621,6631,6621,663+0.06%53,9001214億2885万-0.18%26.772.85
09/071,6631,6631,6621,6620%136,2001213億5583万-0.24%26.762.85
09/041,6631,6641,6621,6620%196,2001213億5583万+0.06%26.762.85
09/031,6621,6641,6621,6620%158,9001213億5583万+0.36%26.762.85
09/021,6621,6641,6611,662+0.06%201,1001213億5583万+0.61%26.762.85
09/011,6621,6631,6611,6610%166,1001212億8281万+0.67%26.742.85
08/311,6611,6651,6611,661+0.06%246,3001212億8281万+0.85%26.742.85
08/281,6621,6641,6601,660-0.12%1,667,6001212億980万+0.91%26.722.85
08/271,6621,6631,6621,6620%74,1001213億5583万+1.09%26.762.85
08/261,6631,6631,6621,662-0.06%136,8001213億5583万+1.28%26.762.85
08/251,6631,6641,6631,6630%138,4001214億2885万+1.59%26.772.85
08/241,6631,6641,6631,6630%838,3001214億2885万+1.84%26.772.85
08/211,6641,6651,6631,663-0.06%1,170,8001214億2885万+2.02%26.772.85
08/201,6641,6661,6641,6640%528,4001215億187万+2.27%26.792.85
08/191,6631,6671,6631,6640%1,384,3001215億187万+2.46%26.792.85
08/181,7381,7431,6621,664-2%3,067,9001215億187万+2.65%26.792.85
08/171,6671,7481,6651,698+1.98%2,631,8001239億8448万+4.94%27.342.91
08/141,6601,6671,6571,665-0.06%856,3001215億7489万+3.16%26.82.86
08/131,6691,6691,6661,666-0.18%979,9001216億4790万+3.29%26.822.86
08/121,6681,6691,6671,669+0.06%462,6001218億6696万+3.41%26.872.86
08/111,6681,6691,6671,6680%335,8001217億9394万+3.35%26.852.86
08/071,6681,6691,6671,668-0.06%360,2001217億9394万+3.35%26.852.86
08/061,6681,6691,6681,6690%640,5001218億6696万+3.47%26.872.86
08/051,6691,6701,6671,669-0.06%1,767,8001218億6696万+3.47%26.872.86
08/041,6711,6731,6691,670+0.06%1,211,5001219億3997万+3.53%26.882.86
08/031,6691,6781,6681,669+8.38%3,437,1001218億6696万+3.54%26.872.86
07/311,5501,5551,5261,540-0.65%294,3001124億4764万-4.41%24.792.64
07/301,5621,5641,5451,550-0.64%293,7001131億7782万-4.08%24.952.66
07/291,5941,5941,5571,560-2.19%422,8001139億800万-3.76%25.112.68
07/281,6111,6181,5881,595-0.62%218,8001164億6363万-1.79%25.682.74
07/271,6001,6111,5931,605-0.06%179,8001171億9381万-1.23%25.842.75
07/221,6231,6461,6061,606-1.05%252,3001172億6683万-1.35%25.852.75
07/211,5941,6291,5941,623+2.2%197,7001185億813万-0.37%26.132.78
07/201,5881,5931,5761,588+0.7%94,4001159億5250万-2.52%25.562.72
07/171,5621,5831,5561,577+1.02%176,6001151億4931万-3.19%25.392.7
07/161,5631,5761,5461,561-0.38%259,9001139億8102万-4.35%25.132.68
07/151,5881,5921,5581,567-1.32%414,8001144億1913万-4.1%25.232.69
07/141,6061,6081,5791,588-1.43%248,4001159億5250万-2.87%25.562.72
07/131,5991,6331,5971,611+1.64%199,4001176億3192万-1.47%25.932.76
07/101,5861,5991,5821,5850%211,1001157億3345万-3.12%25.522.72
07/091,5941,6051,5731,585-0.38%599,7001157億3345万-3.35%25.522.72
07/081,6301,6351,5831,591-2.75%614,3001161億7156万-3.16%25.612.73
07/071,6871,6941,6341,636-3.99%606,0001194億5736万-0.61%26.342.81
07/061,6651,7111,6621,704+1.79%490,5001244億2259万+3.59%27.432.92
07/031,6621,6761,6551,674+0.84%145,2001222億3205万+1.95%26.952.87
07/021,6551,6781,6521,660+0.61%179,9001212億980万+1.16%26.722.85
07/011,6631,6731,6451,650-0.66%352,9001204億7962万+0.67%26.562.83
06/301,6601,6811,6501,661+0.24%423,4001212億8281万+1.47%26.742.85
06/291,6561,6711,6451,657-0.3%411,9001209億9074万+1.35%26.682.84
06/261,6501,6671,6431,662+0.85%350,6001213億5583万+1.84%26.762.85
06/251,6501,6571,6341,648-0.48%247,3001203億3358万+1.23%26.532.83
06/241,6921,7061,6561,656-0.78%305,3001209億1772万+1.85%26.662.84
06/231,6861,6861,6511,669+1.4%431,8001218億6696万+2.83%26.872.86
06/221,6551,7071,6161,646+1.17%1,046,2001201億8754万+1.6%26.52.82
06/191,6671,6691,6271,627-2.87%478,5001188億20万+0.62%26.192.79
06/181,6171,6991,6171,675+3.14%626,4001223億506万+3.72%26.962.87
06/171,6101,6261,5991,624+0.12%434,0001185億8115万+0.93%26.142.79
06/161,6001,6461,6001,622+1.38%529,4001184億3511万+1.06%26.112.78
06/151,6471,6471,5991,600-3.03%581,1001168億2872万-0.12%25.762.74
06/121,6511,6651,6061,650+3.71%620,8001204億7962万+3.38%26.562.83
06/111,6001,6121,5741,591-0.56%256,7001161億7156万+0.95%25.612.73
06/101,6031,6051,5741,600-0.19%368,7001168億2872万+2.83%25.762.74
06/091,6111,6251,5771,603-1.96%332,1001170億4777万+4.43%25.812.75
06/081,6511,6571,5961,635-1.86%255,3001193億8435万+7.99%26.322.8
06/051,6501,6981,6431,666+0.48%530,3001216億4790万+11.59%26.822.86
06/041,6641,6691,6411,658-0.72%313,5001210億6376万+12.79%26.692.84
06/031,6141,6711,6111,670+3.15%673,0001219億3997万+15.41%26.882.86
06/021,6401,6691,6131,619-1.22%331,2001182億1606万+13.77%26.062.78
06/011,6211,6721,6211,639+0.24%240,6001196億7642万+16.99%26.392.81
05/291,6031,7251,6031,635+2.19%976,7001193億8435万+18.56%26.322.8
05/281,6101,6181,5871,600-0.93%325,4001168億2872万+17.82%25.762.74
05/271,5961,6201,5891,615+0.94%380,1001179億2399万+20.7%262.77
05/261,5801,6101,5741,600+1.27%672,6001168億2872万+21.4%25.762.74
05/251,5751,5971,5641,5800%398,3001153億6836万+21.91%25.442.71
05/221,5901,5981,5631,580-0.63%443,2001153億6836万+23.92%25.442.71
05/211,5781,6121,5781,590+0.06%689,3001160億9854万+26.79%25.62.73
05/201,5621,6111,5621,589-0.06%619,6001160億2552万+28.77%25.582.73
05/191,5671,5971,5601,590+1.47%528,6001160億9854万+31.08%25.62.73
05/181,5601,5681,5491,567-0.06%465,4001144億1913万+31.57%25.232.69
05/151,5401,5681,5401,568+2.02%473,6001144億9214万+34.13%25.242.69
05/141,5261,5771,5241,537+0.46%812,2001122億2859万+34.24%24.742.64
05/131,5301,5401,5201,530-0.39%926,3001117億1746万+36.61%24.632.62
05/121,5321,5851,5171,536+5.57%3,298,0001121億5557万+40.02%24.732.63
05/111,4551,4551,4551,455+25.97%93,0001062億4112万+35.35%23.422.5