株価チャート

2020/07/02～2020/11/30

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
11/30745769745761+3.54%1,000,100601億2470万+4.82%38.0513.49
11/27720735710735+0.96%671,200580億7051万+1.24%36.7513.03
11/26708730708728+2.97%634,500575億1746万0%36.412.9
11/25713724706707-0.42%504,300558億5830万-3.15%35.3512.53
11/24710713704710+0.85%556,800560億9532万-2.87%35.512.58
11/20719719700704-1.54%513,900556億2128万-3.83%35.212.48
11/19705715698715+1.27%832,900564億9036万-2.46%35.7512.67
11/18703728699706-0.14%707,800557億7929万-3.95%35.312.51
11/17724725702707-2.75%624,400558億5830万-4.2%35.3512.53
11/16719733710727+1.39%635,800574億3845万-2.02%36.3512.88
11/13719719709717-0.42%381,700566億4837万-3.63%35.8512.71
11/12732732713720-1.1%582,200568億8540万-3.49%3612.76
11/11729739720728+0.41%490,500575億1746万-2.54%36.412.9
11/10740742718725-1.49%571,300572億8043万-2.95%36.2512.85
11/09727736717736+0.82%406,400581億4952万-1.74%36.813.04
11/06745747724730-2.54%747,000576億7547万-2.93%36.512.94
11/05742753736749+1.77%615,500591億7661万-0.93%37.4513.27
11/04723739711736+3.95%660,000581億4952万-3.16%36.813.04
11/02700716694708+0.57%495,000559億3731万-7.33%35.412.55
10/30737739703704-3.56%509,700556億2128万-8.21%35.212.48
10/29720731712730-0.14%548,300576億7547万-5.19%36.512.94
10/28735741722731-1.35%478,200577億5448万-5.43%36.5512.95
10/277307467227410%392,800585億4455万-4.39%37.0513.13
10/26756767741741-1.59%588,200585億4455万-4.51%37.0513.13
10/23751762741753-0.4%633,800594億9264万-3.21%37.6513.34
10/22777780745756-4.42%1,051,000597億2967万-2.83%37.813.4
10/21765794765791+2.86%912,300624億9493万+1.67%39.5514.02
10/20745783742769+2.81%1,167,600607億5676万-1.03%38.4513.63
10/19728756718748+4.47%788,200590億9761万-3.73%37.413.26
10/16733733702716-2.32%1,128,800565億6937万-7.85%35.812.69
10/15755757723733-5.17%1,728,300579億1249万-5.91%36.6512.99
10/14780799768773-2.03%631,400610億7279万-0.77%38.6513.7
10/13803816789789-1.74%790,500623億3691万+1.54%39.4513.98
10/12773803772803+5.1%973,600634億4302万+3.61%40.1514.23
10/09772774754764-1.42%877,200603億6173万-1.04%38.213.54
10/08748775739775+3.47%1,188,900612億3081万+0.52%38.7513.73
10/07734759720749+1.63%1,329,600591億7661万-2.47%37.4513.27
10/06760768736737-2.38%1,353,000582億2852万-3.79%36.8513.06
10/05763775733755-7.36%2,433,200596億5066万-1.44%37.7513.38
10/02844856811815-2.63%1,533,500643億9111万+6.54%40.7514.44
09/30854858833837-1.88%708,500661億2927万+9.84%41.8514.83
09/29820856816853+4.28%1,094,000673億9339万+12.53%42.6515.12
09/28816828806818+2%759,100646億2813万+8.78%40.914.5
09/25786805784802+3.48%641,300633億6401万+7.36%40.114.21
09/24790796771775-2.88%437,500612億3081万+4.17%38.7513.73
09/23800804790798+2.05%701,700630億4798万+7.69%39.914.14
09/18770782769782+1.3%486,500617億8386万+6.11%39.113.86
09/17773790772772-0.52%452,700609億9379万+5.03%38.613.68
09/16758778757776+2.37%492,300613億982万+6.01%38.813.75
09/15757761745758-0.52%500,000598億8768万+3.84%37.913.43
09/14776776756762-0.91%346,700602億371万+4.81%38.113.5
09/11765772745769+0.52%561,200607億5676万+6.22%38.4513.63
09/10759777756765+2.68%678,600604億4073万+5.96%38.2513.56
09/09749755740745-2.49%492,100588億6058万+3.62%37.2513.2
09/08739764729764+4.8%819,900603億6173万+6.56%38.213.54
09/07721734712729+0.28%418,200575億9646万+2.1%36.4512.92
09/04727739721727-2.02%428,500574億3845万+2.25%36.3512.88
09/03750756740742+0.54%391,900586億2356万+4.51%37.113.15
09/02723759723738+2.5%654,900583億753万+4.24%36.913.08
09/01711723708720+0.42%232,100568億8540万+1.84%3612.76
08/31727734717717+1.7%485,900566億4837万+1.27%35.8512.71
08/28734735699705-3.42%738,300557億28万-0.42%35.2512.49
08/27741753728730-0.14%443,300576億7547万+3.11%36.512.94
08/26735741718731-0.41%314,900577億5448万+3.39%36.5512.95
08/25735751734734+0.55%597,500579億9150万+3.97%36.713.01
08/24705733703730+4.29%724,600576億7547万+3.4%36.512.94
08/21705707699700-1.13%424,900553億525万-0.71%3512.41
08/20727727700708-1.67%475,000559億3731万+0.43%35.412.55
08/19707722707720+1.41%529,700568億8540万+1.98%3612.76
08/18709713700710+1%425,000560億9532万+1%35.512.58
08/17712713701703-1.95%499,400555億4227万+0.43%35.1512.46
08/14701718696717+1.99%447,200566億4837万+2.43%35.8512.71
08/13711712697703-1.26%716,400555億4227万+0.57%35.1512.46
08/12703719693712+1.71%605,100562億5334万+1.57%35.612.62
08/11700702685700+1.01%493,200553億525万-0.57%3512.41
08/07708709680693-1.98%613,500547億5219万-1.98%34.6512.28
08/06695707691707+1.58%419,800558億5830万-0.14%35.3512.53
08/05689696681696+0.14%394,600549億8922万-1.83%34.812.33
08/04690706689695+1.91%465,600549億1021万-2.25%34.7512.32
08/03666688665682+3.96%512,700538億8311万-4.35%34.112.09
07/31681686656656-5.07%1,046,700518億2892万-8.38%32.811.63
07/30705707687691-2.81%968,100545億9418万-4.03%34.5512.25
07/29712717698711-0.7%636,400561億7433万-1.66%35.5512.6
07/28722737711716-0.97%867,100565億6937万-1.24%35.812.69
07/27726743707723+0.42%997,600571億2242万-0.55%36.1512.81
07/22718729709720-0.55%687,500568億8540万-1.23%3612.76
07/21709733706724+3.58%964,200572億143万-0.96%36.212.83
07/20717724698699-1.83%750,500552億2624万-4.51%34.9512.39
07/17712726699712-0.7%752,400562億5334万-2.86%35.612.62
07/16726745715717+0.42%1,236,000566億4837万-2.32%35.8512.71
07/15706719697714+1.13%709,900564億1135万-3.12%35.712.65
07/14718723696706-1.12%1,053,000557億7929万-4.59%35.312.51
07/13681729677714+8.02%2,244,300564億1135万-4.03%35.712.65
07/10660680650661+3.93%2,321,400522億2395万-11.63%33.0511.71
07/09675680636636-7.02%2,823,000502億4877万-15.65%31.811.27
07/08714714666684-3.53%3,340,500540億4113万-10.12%34.212.12
07/07729732704709-4.7%1,979,600560億1631万-7.44%35.4512.56
07/06753753673744-4.98%3,652,000587億8158万-3.25%37.213.18
07/03780797754783+0.38%1,240,100618億6287万+1.56%39.1513.88
07/02792811755780+7.73%4,190,400616億2585万+1.3%3913.82