株価チャート

2020/07/01~2020/11/27

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
11/27671713670704+5.86%1,196,900139億4405万+1.15%-5.99
11/26645673644665+3.42%511,000131億7158万-5.14%-5.66
11/25667669636643-2.13%602,300127億3583万-9.31%-5.47
11/24634667631657+3.46%686,300130億1313万-8.37%-5.59
11/20636647630635-0.16%260,200125億7738万-12.41%-5.4
11/19635643621636+1.11%468,200125億9718万-13.23%-5.41
11/18636653621629+0.48%680,700124億5854万-15.23%-5.35
11/17602661595626-13.77%2,422,300123億9912万-16.53%-5.32
11/16710734704726+4.46%1,126,500143億7981万-4.22%-6.18
11/13698698680695-1%451,500137億6579万-9.15%-5.91
11/12709723694702+0.43%538,100139億444万-8.95%-5.97
11/11690711675699+0.14%593,000138億4502万-10.04%-5.95
11/10739739688698-2.24%780,900138億2521万-10.51%-5.94
11/09690730686714+1.85%656,200141億4212万-8.7%-6.07
11/06730733701701-3.04%593,100138億8463万-10.59%-5.96
11/05724739710723+1.4%828,900143億2038万-8.25%-6.15
11/04687717684713+5.79%783,300141億2232万-9.97%-6.06
11/02681693660674+0.45%616,700133億4985万-15.33%-5.73
10/30710715662671-5.09%1,094,100132億9043万-16.65%-5.71
10/29700718696707-0.84%779,900140億347万-13.68%-6.01
10/28726740706713-1.79%711,500141億2232万-13.78%-6.06
10/27701744691726+0.55%1,414,700143億7981万-12.64%-6.18
10/26777779717722-8.26%1,245,500143億58万-13.43%-6.14
10/23831833702787-5.52%3,154,200155億8803万-5.86%-6.69
10/22837874830833-0.48%1,785,800164億9914万0%-7.09
10/21837848833837-1.06%691,900165億7837万+0.84%-7.12
10/20860863837846-2.2%1,001,100167億5663万+2.55%-7.2
10/19875884856865+1.41%1,315,500171億3296万+5.75%-7.36
10/16832886829853+2.16%2,637,100168億9528万+5.18%-7.26
10/15864866833835-3.13%1,101,000165億3876万+4.24%-7.1
10/14821873816862+5.64%2,710,300170億7354万+8.7%-7.33
10/13830854815816-2.28%1,562,400161億6243万+4.75%-6.94
10/12885889816835-6.29%2,895,800165億3876万+8.58%-7.1
10/09880922867891+4.09%5,395,700176億4794万+17.55%-7.58
10/08847859832856+1.9%2,447,600169億5470万+14.9%-7.28
10/07786840784840+6.33%3,307,300166億3779万+14.91%-7.15
10/06755791738790+5.05%2,305,400156億4745万+10.18%-6.72
10/05767776736752-0.13%1,870,300148億9478万+6.52%-6.4
10/02820822722753-5.28%3,215,700149億1459万+8.03%-6.41
09/30808827788795-3.4%1,959,200157億4648万+15.72%-6.76
09/29799868798823+1.6%3,593,600163億107万+21.93%-7
09/28880910794810-11.18%6,139,300160億4358万+22.17%-6.89
09/251,0211,060894912-9.34%14,786,700180億6389万+40.09%-7.76
09/248901,0448801,006+9.95%21,723,900199億2574万+58.18%-8.56
09/23841950827915+12.55%12,773,300181億2331万+48.3%-7.78
09/188248388008130%3,931,800161億301万+35.05%-6.92
09/17785824774813+5.04%7,678,200161億301万+36.64%-6.92
09/16725776692774+9.79%6,614,400153億3054万+31.86%-6.58
09/15718754686705-5.11%4,904,800139億6386万+21.55%-6
09/14727840727743+4.06%11,792,900147億1652万+28.77%-6.32
09/11690729679714+4.69%3,827,600141億4212万+24.83%-6.07
09/10686717662682+0.44%6,878,200135億830万+19.86%-5.8
09/09604695599679+12.05%10,292,600134億4888万+19.75%-5.78
09/08673674586606-3.81%7,082,100120億298万+7.64%-5.15
09/07620630595630+18.87%2,697,200124億7834万+11.9%-5.36
09/04530543530530-4.33%462,100104億9765万-5.36%-4.51
09/03560560540554+0.36%352,600109億7302万-1.42%-4.71
09/02572578545552-3.33%1,079,500109億3340万-1.95%-4.7
09/01529612526571+10.44%4,021,300113億974万+1.42%-4.86
08/31502529501517+5.08%545,700102億4016万-8.33%-4.4
08/28514534487492-5.02%687,20097億4499万-13.38%-4.19
08/27516529509518-0.96%253,400102億5997万-9.44%-4.41
08/26505535504523+4.6%444,700103億5900万-8.89%-4.45
08/25502507498500-0.79%333,10099億345万-13.19%-4.25
08/24513514497504-1.18%252,90099億8267万-13.25%-4.29
08/21508515504510-0.2%317,500101億151万-12.97%-4.34
08/20525529505511-4.31%577,800101億2132万-13.68%-4.35
08/19541546529534+0.19%437,900105億7688万-10.7%-4.54
08/18528570520533-0.93%2,288,900105億5707万-11.46%-4.53
08/17538538538538-15.67%86,000106億5611万-11.37%-4.58
08/14634655626638+3.74%1,571,400126億3680万+3.91%-5.43
08/13601616597615+1.82%389,500121億8124万+0.16%-5.23
08/12632632600604-4.43%543,800119億6336万-1.95%-5.14
08/11633642627632+1.61%568,800125億1796万+2.6%-5.38
08/07632643614622-0.16%442,900123億1989万+1.14%-5.29
08/06631648613623-2.35%837,500123億3969万+0.81%-5.3
08/05598642592638+8.5%1,049,800126億3680万+2.74%-5.43
08/04586594569588+0.34%491,100116億4645万-5.62%-5
08/03560591556586+5.4%612,500116億684万-6.84%-4.98
07/31588590544556-5.92%572,600110億1263万-12.72%-4.73
07/30573602569591+2.78%340,100117億587万-8.8%-5.03
07/29564585561575+1.41%349,900113億8896万-12.35%-4.89
07/28590598565567-3.9%424,400112億3051万-14.22%-4.82
07/27591607583590-2.96%554,900116億8607万-11.28%-5.02
07/22585629570608+3.05%702,000120億4259万-8.43%-5.17
07/21595608575590+2.61%619,800116億7722万-10.88%-5.02
07/20570584554575-0.86%652,200113億8034万-12.48%-4.89
07/17618625565580-5.54%1,282,400114億7930万-11.04%-4.93
07/16625649609614-1.44%815,100121億5222万-5.39%-5.22
07/15662668613623-5.46%1,357,300123億3035万-3.41%-5.3
07/14665678645659-2.37%957,800130億4286万+2.65%-5.6
07/13715740667675+5.47%5,109,300133億5953万+5.8%-5.74
07/10662677636640-2.44%1,025,600126億6681万+1.27%-5.44
07/09728732651656-6.82%2,812,700129億8348万+4.63%-5.58
07/08655708645704+9.15%1,752,100139億3349万+13.73%-5.99
07/07658675627645-0.46%1,535,100127億6577万+5.74%-5.48
07/06630689617648+5.19%2,596,500128億2515万+7.46%-5.51
07/036256656066160%1,528,600121億9181万+3.01%-5.24
07/02708708600616-10.47%1,997,400121億9181万+4.23%-5.24
07/01712739681688-0.72%1,886,200136億1682万+17.81%-5.85