株価チャート

2020/06/11～2020/11/06

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
20241/1, 株式分割 1→4
2020
11/06340345335340-0.8%452,000561億1582万+0.82%30.393.92
11/05330346325343+4.26%996,800565億7004万+1.63%30.643.95
11/04325337325329+3.55%482,400542億5768万-2.23%29.383.79
11/02313321313317+1.52%349,600523億9954万-5.58%28.383.66
10/30326328311313-4.58%570,400516億1500万-7.27%27.953.6
10/29325329321328-1.06%293,200540億9252万-2.82%29.293.78
10/28341341329331-2.93%380,000546億7060万-2.07%29.613.82
10/27339341333341-1.09%344,400563億2228万+0.89%30.53.93
10/26355356345345-0.79%476,400569億4166万+2%30.843.98
10/23355357346348-0.5%454,800573億9588万+3.12%31.084.01
10/22350353346349-0.14%456,000576億8492万+3.64%31.244.03
10/21345351345350+1.23%251,600577億6750万+3.78%31.284.03
10/20344350342346-0.5%332,400570億6554万+2.83%30.93.99
10/19342348342347+1.46%256,000573億5458万+3.35%31.064.01
10/16339345338342-0.51%436,800565億2874万+2.16%30.613.95
10/15342345339344-0.07%511,200568億1779万+2.69%30.773.97
10/14346348342344-0.72%408,800568億5908万+3.07%30.793.97
10/13347349344347+1.31%344,800572億7200万+4.13%31.024
10/12341346338342+1.56%468,400565億2874万+3.09%30.613.95
10/09335338330337+0.45%572,000556億6161万+1.81%30.143.89
10/08335337331336+0.22%820,400554億1386万+1.67%30.013.87
10/07324335322335+2.06%578,800552億8998万+1.75%29.943.86
10/06331335327328-0.91%382,800541億7510万0%29.343.78
10/05325331323331+3.2%494,800546億7060万+0.91%29.613.82
10/02329334316321-2.21%854,000529億7763万-1.91%28.693.7
09/30331338326328-0.98%562,800541億7510万+0.31%29.343.78
09/29334334329331-0.45%366,400547億1190万+1.3%29.633.82
09/28329333323333+2.78%518,800549億5965万+2.07%29.763.84
09/25330331322324-0.15%402,400534億7314万-0.38%28.963.73
09/24332332322324-3.43%477,200535億5572万-0.23%293.74
09/23340341332336-1.83%501,600554億5515万+3.63%30.033.87
09/18336344336342+2.09%368,800564億8745万+5.88%30.593.95
09/17338339333335-1.11%314,400553億3128万+4.36%29.973.86
09/16338345337339-0.22%512,400559億5066万+5.53%30.33.91
09/15339341332340+0.3%285,200560億7453万+6.43%30.373.92
09/14340340334339+0.37%466,400559億936万+7.12%30.283.9
09/11329339328337+2.27%490,400557億290万+7.75%30.173.89
09/10336336330330+0.23%402,400544億6414万+6.37%29.53.8
09/09335340326329-3.87%809,600543億4027万+7.17%29.433.8
09/08325343324342+7.04%1,003,600565億2874万+12.58%30.613.95
09/07317322313320+1.03%265,200528億1246万+6.58%28.63.69
09/04316319313317-2.09%258,000522億7567万+6.57%28.313.65
09/03319323315323+2.78%350,000533億9055万+9.58%28.913.73
09/02319319314315-1.18%312,000519億4533万+7.71%28.133.63
09/01314323312318-0.16%402,400525億6471万+9.74%28.473.67
08/31313323313319+3.41%431,200526億4730万+10.68%28.513.68
08/28315321305308-1.6%524,000509億1303万+7.4%27.573.56
08/27321321312313-1.73%316,800517億3887万+9.53%28.023.61
08/26318321309319-0.08%642,800526億4730万+12.24%28.513.68
08/25319323314319+1.27%547,600526億8859万+12.72%28.533.68
08/24319319309315-1.33%459,600520億2792万+12.1%28.183.63
08/21311320311319+3.48%730,000527億2988万+14.43%28.563.68
08/20306311302309+0.24%350,800509億5432万+11.78%27.593.56
08/19310316307308+0.33%512,800508億3045万+11.91%27.533.55
08/18306310302307+0.33%466,000506億6528万+12.36%27.443.54
08/17313315304306-2%578,000505億11万+12.82%27.353.53
08/14320321301312-2.5%1,301,200515億3241万+15.56%27.913.6
08/13317332317320+13.88%2,425,200528億5376万+18.96%28.623.69
08/12276282274281+4.07%707,600464億1220万+4.85%25.133.24
08/11268276267270+2.47%785,600445億9536万+0.75%24.153.11
08/07260265259264+0.76%254,000435億2176万-2.04%23.573.04
08/06262268260262+0.48%279,600431億9143万-3.15%23.393.02
08/05262262254260+0.87%300,000429億8497万-3.97%23.283
08/04250258248258+3.61%461,600426億1334万-5.15%23.082.98
08/03245250244249+2.89%410,400411億2683万-8.79%22.272.87
07/31250250241242-3.49%648,000399億7065万-12%21.652.79
07/30256261250251-2.9%416,000414億1587万-9.48%22.432.89
07/29265266257258-4%630,800426億5463万-7.1%23.12.98
07/28273274269269-1.65%280,400444億3019万-3.93%24.063.1
07/27274274269274-1.35%320,800451億7344万-2.67%24.463.15
07/22279279274277-0.81%284,400457億9282万-1.68%24.83.2
07/21282283274280-0.71%657,600461億6445万-1.24%253.22
07/20277283276282+2.36%494,400464億9479万-0.88%25.183.25
07/17281281270275-0.63%302,800454億2120万-3.17%24.63.17
07/16267282265277+4.63%730,000457億1024万-2.89%24.753.19
07/15263265260265+1.73%1,132,800436億8693万-7.52%23.663.05
07/14264266258260-2.99%620,000429億4368万-9.72%23.263
07/13265272264268+3.98%581,200442億6502万-7.9%23.973.09
07/10264264258258-4%688,800425億7205万-12.33%23.062.97
07/09280281268269-4.45%511,600443億4760万-9.6%24.023.1
07/08286289281281-1.4%297,200464億1220万-6.02%25.133.24
07/07291291283285-1.89%460,800470億7288万-5.63%25.493.29
07/06290291286291+1.04%284,400479億8130万-4.44%25.983.35
07/03285290281288+3.79%715,200474億8580万-6.05%25.723.32
07/02289289276277-3.4%534,400457億5153万-10.36%24.783.2
07/01292297287287+0.44%604,400473億6192万-7.8%25.653.31
06/30293297286286-0.95%350,000471億5546万-9.08%25.543.29
06/29292293286288-1.45%691,600476億967万-9.07%25.783.33
06/26289294289293+1.65%524,000483億1164万-8.59%26.163.37
06/25290290284288-2.29%495,600475億2709万-10.36%25.743.32
06/24291297291295-0.17%414,800486億4197万-9.1%26.343.4
06/23301305294295-0.76%570,400487億2456万-9.23%26.393.4
06/22297300291297+0.85%403,600490億9618万-8.82%26.593.43
06/19300302295295-1.5%674,800486億8326万-10.14%26.363.4
06/18298300294299+0.59%539,200494億2652万-8.49%26.773.45
06/17299301294298-0.42%382,800491億3748万-9.02%26.613.43
06/16296307292299+5.19%861,600493億4394万-8.64%26.723.45
06/15297302284284-4.38%829,200469億771万-13.15%25.43.28
06/12294300290297-3.96%963,600490億5489万-9.45%26.573.43
06/11325326309309-5.5%946,800510億7820万-5.72%27.663.57