株価チャート

2020/06/26～2020/11/24

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
11/242,0722,0872,0532,066+1.97%413,5001627億8901万+8.45%-1.07
11/202,0282,0522,0192,026-1.03%325,8001596億3724万+6.91%-1.05
11/192,0562,0742,0272,047-2.1%255,0001612億9192万+8.42%-1.06
11/182,1082,1092,0832,091-0.81%239,8001647億5887万+11.11%-1.09
11/172,1112,1212,0942,108+1.1%369,2001660億9838万+12.43%-1.1
11/162,0672,1042,0672,085+2.91%489,9001642億8611万+11.74%-1.08
11/132,0602,0602,0202,026-2.64%506,6001596億3724万+8.98%-1.05
11/122,0622,0852,0442,0810%495,9001639億7093万+12.24%-1.08
11/112,0502,0862,0432,081+2.56%655,2001639億7093万+12.67%-1.08
11/101,9622,0311,9582,029+6.57%888,9001598億7363万+10.21%-1.06
11/091,9011,9441,8831,904+3.48%677,6001500億2434万+3.65%-0.99
11/061,8001,8481,7951,840+2.45%479,2001449億8150万+0.27%-0.96
11/051,7791,7971,7551,796+0.79%357,0001415億1455万-2.18%-0.93
11/041,7901,8021,7681,782+2%292,9001404億1143万-3.2%-0.93
11/021,7271,7621,7271,747+2.76%295,4001376億5363万-5.41%-0.91
10/301,7401,7401,6971,700-2.8%421,1001339億5030万-8.26%-0.88
10/291,7491,7541,7351,749-0.79%274,9001378億1122万-5.97%-0.91
10/281,7801,7801,7531,763-1.51%371,5001389億1434万-5.57%-0.92
10/271,7951,8001,7811,790-0.39%267,2001410億4179万-4.48%-0.93
10/261,8131,8221,7961,797-0.72%271,0001415億9335万-4.31%-0.93
10/231,8111,8191,8041,810+0.33%185,7001426億1767万-3.98%-0.94
10/221,8151,8221,8031,804-1.04%244,9001421億4491万-4.55%-0.94
10/211,8011,8321,7921,823+0.33%324,5001436億4200万-3.85%-0.95
10/201,8421,8441,8091,817-1.84%271,3001431億6923万-4.37%-0.94
10/191,8401,8611,8401,851+1.15%204,4001458億4824万-2.78%-0.96
10/161,8501,8501,8281,830-1.24%291,3001441億9356万-3.89%-0.95
10/151,8881,8941,8521,853-2.27%280,4001460億583万-2.78%-0.96
10/141,9001,9051,8891,896-0.68%165,3001493億9398万-0.47%-0.99
10/131,9051,9101,8941,909+0.69%120,8001504億1831万+0.32%-0.99
10/121,9001,9081,8911,896-0.21%163,3001493億9398万-0.26%-0.99
10/091,9031,9041,8881,900-0.16%287,1001497億916万+0.05%-0.99
10/081,9151,9161,8901,903+0.16%312,9001499億4554万+0.26%-0.99
10/071,9131,9181,8911,900-2.21%452,4001497億916万+0.16%-0.99
10/061,9221,9471,9101,943+1.3%305,5001530億9732万+2.48%-1.01
10/051,8731,9181,8671,918+3.9%320,3001511億2746万+1.43%-1
10/021,8981,9011,8391,846-2.17%430,7001454億5427万-2.22%-0.96
09/301,9151,9271,8861,887-1.46%368,5001486億8484万-0.11%-0.98
09/291,9251,9251,9031,915-1.24%247,0001508億9108万+1.43%-1
09/281,9111,9391,9001,939+2.48%450,6001527億8214万+2.76%-1.01
09/251,8991,9021,8781,892+1.61%294,7001490億7881万+0.42%-0.98
09/241,9051,9091,8611,862-3.02%405,4001467億1498万-1.12%-0.97
09/231,9191,9271,9071,920-1.34%249,6001512億8505万+1.96%-1
09/181,9201,9471,9201,946+2.31%402,1001533億3370万+3.4%-1.01
09/171,9131,9201,8951,902-2.61%464,0001498億6675万+1.17%-0.99
09/161,9221,9531,9171,953+0.98%256,9001538億8526万+3.83%-1.02
09/151,9551,9591,9171,934-1.98%352,8001523億8817万+2.93%-1.01
09/141,9321,9741,9251,973+2.39%357,1001554億6114万+5.23%-1.03
09/111,9161,9271,9041,927+1.47%451,7001518億3661万+3.21%-1
09/101,8601,9011,8521,899+2.43%405,4001496億3037万+1.82%-0.99
09/091,8401,8621,8331,854-1.8%374,7001460億8462万-0.64%-0.96
09/081,8291,8891,8261,888+4.08%358,3001487億6363万+1.02%-0.98
09/071,8601,8641,8141,814-2.1%426,1001429億3285万-2.89%-0.94
09/041,8491,8661,8431,853-0.7%257,6001460億583万-0.8%-0.96
09/031,8731,8731,8601,866+1.19%210,2001470億3016万-0.16%-0.97
09/021,8611,8661,8361,844-1.02%221,5001452億9668万-1.39%-0.96
09/011,8781,8821,8581,863-1.53%232,0001467億9377万-0.53%-0.97
08/311,9051,9221,8711,892+1.23%735,7001490億7881万+0.85%-0.98
08/281,8311,9071,8311,869+2.69%865,2001472億6654万-0.48%-0.97
08/271,8201,8501,8041,820-1.09%564,6001434億562万-3.24%-0.95
08/261,8731,8821,8391,840-2.02%471,3001449億8150万-2.44%-0.96
08/251,8881,8941,8731,878+0.81%337,1001479億7569万-0.74%-0.98
08/241,8711,8741,8531,863-0.69%213,0001467億9377万-1.79%-0.97
08/211,8901,9041,8731,876+0.7%210,9001478億1810万-1.42%-0.98
08/201,8701,8841,8621,863-0.48%265,7001467億9377万-2.31%-0.97
08/191,8581,8781,8521,872+0.05%274,0001475億292万-2.04%-0.97
08/181,8681,8791,8421,871-1.11%365,4001474億2413万-2.14%-0.97
08/171,8821,9041,8721,892-0.42%384,6001490億7881万-1.15%-0.98
08/141,9011,9161,8961,900-0.78%382,0001497億916万-0.89%-0.99
08/131,9501,9501,9071,915+0.26%377,5001508億9108万-0.31%-1
08/121,8581,9121,8511,910+4.43%554,3001504億9710万-0.78%-0.99
08/111,7911,8311,7771,829+3.27%608,7001441億1477万-5.09%-0.95
08/071,8341,8341,7621,771-6.25%1,070,9001395億4470万-8.38%-0.92
08/061,8921,9101,8811,889-2.02%324,5001488億4242万-2.68%-0.98
08/051,9231,9391,8961,928+0.05%267,8001519億1540万-0.92%-1
08/041,8631,9301,8631,927+4.22%334,5001518億3661万-1.13%-1
08/031,8501,8641,8301,849+2.1%354,6001456億9065万-5.33%-0.96
07/311,8801,8811,8081,811-4.23%596,8001426億9647万-7.6%-0.94
07/301,8821,8931,8621,891+0.05%366,0001490億1万-3.96%-0.98
07/291,8911,9061,8831,890-1.72%231,3001489億2122万-4.35%-0.98
07/281,9291,9461,9141,923-0.62%190,8001515億2143万-2.98%-1
07/271,9001,9351,8711,935+0.21%409,6001524億6696万-2.62%-1.01
07/221,9291,9561,9191,931-0.82%251,0001521億5178万-3.01%-1
07/211,9451,9541,9271,947-0.56%306,2001534億1249万-2.41%-1.01
07/201,9921,9921,9571,958-1.31%210,7001542億7923万-2.1%-1.02
07/171,9811,9901,9701,984-0.65%232,3001563億2788万-0.8%-1.03
07/162,0192,0521,9881,997-0.89%337,7001573億5221万-0.35%-1.04
07/151,9972,0161,9882,015+2.44%329,8001587億7051万+0.3%-1.05
07/141,9691,9701,9371,967-0.25%302,9001549億8838万-2.53%-1.02
07/131,9451,9771,9361,972+4.01%305,2001553億8235万-2.86%-1.03
07/101,9061,9191,8931,896-1.61%406,2001493億9398万-7.15%-0.99
07/091,9561,9601,9231,927-1.68%335,7001518億3661万-6.27%-1
07/081,9711,9961,9601,960-1.8%374,5001544億3682万-5.22%-1.02
07/072,0222,0221,9761,996-0.75%292,1001572億7341万-3.99%-1.04
07/061,9612,0221,9612,011+2.34%259,9001584億5533万-3.69%-1.05
07/032,0092,0241,9521,965-1.4%285,2001548億3079万-6.16%-1.02
07/021,9782,0081,9711,993+1.37%257,7001570億3703万-5.14%-1.04
07/012,0182,0181,9611,966-2.72%336,4001549億958万-6.78%-1.02
06/302,0462,0662,0162,021+0.9%290,5001592億4327万-4.58%-1.05
06/292,0092,0161,9912,003-1.14%222,9001578億2497万-5.7%-1.04
06/262,0232,0322,0132,026+0.95%296,7001596億3724万-4.66%-1.05