株価チャート

2020/07/07~2020/12/03

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
12/03109111108108-1.82%90,30038億6580万-16.28%-1.07
12/02108111106110+0.92%228,30039億3739万-16.03%-1.09
12/01110110108109+0.93%120,70039億159万-18.66%-1.08
11/30110111108108-2.7%161,90038億6580万-21.17%-1.07
11/271101111081110%266,90039億7318万-21.28%-1.1
11/26111114110111-0.89%256,90039億7318万-23.97%-1.1
11/25113114110112-0.88%226,50040億898万-25.83%-1.11
11/24112114110113+1.8%282,20040億4477万-27.1%-1.12
11/20109112107111+2.78%667,40039億7318万-28.85%-1.1
11/191061091031080%573,30038億6580万-31.21%-1.07
11/181081101051080%685,20038億6580万-32.08%-1.07
11/17130131102108-25%4,508,00038億6580万-32.5%-1.07
11/16147150144144-4.64%513,90051億5440万-11.11%-1.43
11/13145153143151+4.86%1,027,90054億496万-6.21%-1.5
11/121441451401440%434,30051億5440万-10.56%-1.43
11/11143147140144+2.86%430,90051億5440万-10.56%-1.43
11/10143144137140-0.71%603,40050億1122万-12.5%-1.39
11/09145145140141-2.76%377,60050億4702万-11.88%-1.4
11/06147148144145-0.68%291,80051億9019万-9.38%-1.44
11/05149149142146-3.31%811,00052億2599万-9.32%-1.45
11/04143152142151+7.86%907,10054億496万-5.63%-1.5
11/02144146140140-2.78%872,40050億1122万-11.95%-1.39
10/30152153140144-6.49%1,702,80051億5440万-8.86%-1.43
10/29158159150154-3.75%1,401,40055億1234万-2.53%-1.52
10/28166178160160-4.19%2,426,40057億2711万+1.91%-1.58
10/27172174164167-4.57%2,202,30059億7767万+7.05%-1.65
10/26190191173175-5.41%3,073,30062億6403万+12.9%-1.73
10/23204205184185-12.32%3,567,10066億2197万+20.92%-1.83
10/22218229202211-6.64%5,377,90075億5263万+39.74%-2.09
10/21240263207226-8.5%12,417,50080億8955万+52.7%-2.24
10/20232275221247+23.5%34,057,20088億4123万+71.53%-2.45
10/19180200177200+33.33%4,719,50071億5889万+42.86%-1.98
10/16144152143150+2.74%642,20053億6917万+9.49%-1.49
10/15150183145146-1.35%6,516,60052億2599万+6.57%-1.45
10/14142148141148+5.71%143,80052億9758万+8.82%-1.47
10/13142142139140-0.71%44,20050億1122万+2.94%-1.39
10/12138141138141+2.92%59,80050億4702万+3.68%-1.4
10/09140140137137-1.44%56,60049億384万+0.74%-1.36
10/08144144136139+0.72%199,70049億7543万+2.21%-1.38
10/07138141130138-0.72%780,00049億3963万+2.22%-1.37
10/06143144138139-1.42%127,40049億7543万+2.96%-1.38
10/05138143138141+1.44%108,30050億4702万+4.44%-1.4
10/02146147137139-7.33%502,80049億7543万+2.96%-1.38
09/30162172146150+17.19%4,815,10053億6917万+10.29%-1.06
09/29127128126128+1.59%29,50045億8169万-5.19%-0.91
09/28128128125126-1.56%88,40045億1010万-7.35%-0.89
09/251291301251280%64,30045億8169万-6.57%-0.91
09/24132132125128-3.03%160,30045億8169万-7.25%-0.91
09/23133133131132-2.22%74,30047億2487万-5.04%-0.93
09/18134137134135+0.75%55,40048億3225万-3.57%-0.96
09/17136137134134-1.47%58,70047億9646万-3.6%-0.95
09/161371371361360%29,90048億6804万-1.45%-0.96
09/15136136134136-0.73%25,90048億6804万-0.73%-0.96
09/14136138136137+2.24%52,50049億384万+0.74%-0.97
09/11136137134134-2.19%63,90047億9646万-0.74%-0.95
09/10135137135137+1.48%36,00049億384万+2.24%-0.97
09/09137144133135-2.17%254,10048億3225万+1.5%-0.96
09/08136138134138+2.22%106,10049億3963万+3.76%-0.98
09/07137141135135+0.75%182,50048億3225万+2.27%-0.96
09/04133137133134-2.19%115,10047億9646万+3.08%-0.95
09/03139140136137+0.74%59,90049億384万+5.38%-0.97
09/02138140135136-0.73%86,60048億6804万+6.25%-0.96
09/01132137132137+2.24%76,10049億384万+7.87%-0.97
08/31131137130134+4.69%152,50047億9646万+5.51%-0.95
08/28143145128128-10.49%673,40045億8169万+1.59%-0.91
08/27143147143143-0.69%166,80051億1861万+13.49%-1.01
08/26148153142144-2.7%321,60051億5440万+15.2%-1.02
08/25146150143148+0.68%262,80052億9758万+18.4%-1.05
08/24143147140147+0.68%296,20052億6178万+19.51%-1.04
08/21148153143146-3.95%713,40052億2599万+19.67%-1.03
08/20161162150152-3.18%851,50054億4076万+25.62%-1.08
08/19151160141157+3.97%2,007,40056億1973万+30.83%-1.11
08/18167178144151+9.42%6,224,00054億496万+27.97%-1.07
08/17137164135138+17.95%9,421,50049億3963万+17.95%-0.98
08/14113119113117+2.63%81,30041億8795万0%-0.83
08/131141151131140%50,60040億8057万-2.56%-0.81
08/12114114113114+0.88%19,50040億8057万-2.56%-0.81
08/111161161121130%89,70040億4477万-3.42%-0.8
08/07113120112113+0.89%166,10040億4477万-2.59%-0.8
08/061141171121120%28,30040億898万-3.45%-0.79
08/05117117112112-1.75%53,10040億898万-3.45%-0.79
08/04112122112114+0.88%255,50040億8057万-0.87%-0.81
08/03108113108113+5.61%34,70040億4477万-2.59%-0.8
07/31111128104107-3.6%684,30038億3000万-7.76%-0.76
07/30110111109111+0.91%15,60039億7318万-5.13%-0.79
07/29113114110110-0.9%54,40039億3739万-6.78%-0.78
07/28120120110111-6.72%66,10039億7318万-5.93%-0.79
07/27119122119119-4.03%101,40042億5954万0%-0.84
07/22122125122124+1.64%35,10044億3851万+4.2%-0.88
07/21124127122122-1.61%51,40043億6692万+1.67%-0.86
07/20126129123124-0.8%127,50044億3851万+3.33%-0.88
07/17119128119125+5.04%173,30044億7430万+4.17%-0.89
07/16123123119119-0.83%85,90042億5954万-0.83%-0.84
07/15118121117120+1.69%65,40042億9533万0%-0.85
07/14121121118118-3.28%38,30042億2374万-2.48%-0.84
07/13117122117122+6.09%51,60043億6692万-0.81%-0.86
07/10124124115115-7.26%109,10041億1636万-6.5%-0.81
07/09135135121124-6.06%279,20044億3851万0%-0.88
07/08127137123132+2.33%435,30047億2487万+7.32%-0.93
07/07112141112129+14.16%1,814,60046億1748万+5.74%-0.91