株価チャート

2020/06/30~2020/11/26

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
11/26569583563574-0.17%488,0001087億4159万-0.86%-11.36
11/25588591572575+0.35%677,0001089億3103万-0.86%-11.38
11/24577584573573+0.35%516,6001085億5214万-1.38%-11.34
11/20558572550571+2.51%682,7001081億7325万-1.55%-11.3
11/19580580552557-4.95%1,451,7001055億2102万-4.13%-11.02
11/18603605586586-3.78%504,9001110億1493万+0.69%-11.6
11/17607617605609+2.01%842,1001153億7217万+4.64%-12.05
11/16580600569597+6.61%1,184,1001130億9883万+2.4%-11.81
11/13586586556560-6.35%1,224,3001060億8935万-4.27%-11.08
11/12623627594598-5.53%951,1001132億8827万+1.53%-11.83
11/11613636612633+1.93%1,120,5001199億1886万+7.11%-12.53
11/10603632597621+12.3%2,364,4001176億4552万+5.08%-12.29
11/09566573551553-1.6%667,1001047億6324万-6.59%-10.94
11/06571575559562-1.75%535,2001064億6824万-5.39%-11.12
11/05559572556572+2.88%555,2001083億6270万-3.87%-11.32
11/045655675535560%432,4001053億3157万-6.87%-11
11/02549563549556+2.02%440,4001053億3157万-7.18%-11
10/30559563538545-2.33%863,6001032億4767万-9.32%-10.78
10/29555564547558-1.93%794,7001057億1046万-7.46%-11.04
10/28575578560569-2.74%669,9001077億9436万-6.11%-11.26
10/27584593573585-2.34%789,5001108億2549万-3.94%-11.58
10/26590612588599+2.92%833,5001134億7772万-2.12%-11.85
10/23586586573582+0.87%447,2001102億5715万-5.21%-11.52
10/22605606571577-6.18%1,317,8001093億992万-6.18%-11.42
10/21603621600615+4.77%1,199,2001165億884万-0.49%-12.17
10/20581595577587-0.84%677,1001112億438万-5.02%-11.62
10/19558593558592+8.03%1,253,0001121億5160万-4.82%-11.71
10/16605605540548-9.42%2,337,6001038億1601万-12.18%-10.84
10/15601625581605+5.03%2,114,5001146億1439万-3.82%-11.97
10/14599602573576-3.84%1,154,6001091億2048万-8.57%-11.4
10/13623623593599-4.92%1,163,3001134億7772万-5.37%-11.85
10/12647647629630-2.48%546,5001193億5052万-0.63%-12.47
10/09658660642646-1.52%628,2001223億8165万+2.05%-12.78
10/08650663639656+1.55%731,8001242億7610万+3.63%-12.98
10/07634648625646+1.41%434,1001223億8165万+2.05%-12.78
10/06644647629637-0.31%411,2001206億7664万+0.79%-12.61
10/05610639610639+6.32%872,1001210億5553万+0.95%-12.64
10/02618625597601-0.5%564,1001138億5661万-5.21%-11.89
09/30616625603604-2.58%495,0001144億2495万-5.18%-11.95
09/29614628610620+2.65%549,3001174億5607万-3.13%-12.27
09/28602610597604+0.33%630,0001144億2495万-6.07%-11.95
09/25600613597602+0.84%481,6001140億4606万-6.67%-11.91
09/24630633597597-5.84%907,3001130億9883万-7.87%-11.81
09/23650650627634-2.91%547,3001201億831万-2.31%-12.55
09/18652671651653+2.03%737,7001237億777万+0.46%-12.92
09/17651657636640-1.54%535,0001212億4498万-1.39%-12.66
09/16635652635650+3.67%839,4001231億3943万+0.31%-12.86
09/15632632612627-0.48%457,6001187億8219万-3.09%-12.41
09/146356376216300%535,5001193億5052万-2.63%-12.47
09/11670670630630-6.8%1,287,1001193億5052万-2.33%-12.47
09/10668679660676+3.21%708,8001280億6501万+5.13%-13.38
09/09652667648655-1.06%512,6001240億8666万+2.66%-12.96
09/08650662649662+2.32%428,7001254億1277万+4.25%-13.1
09/07634659631647+2.21%609,2001225億7109万+2.86%-12.8
09/04615636615633+1.28%428,1001199億1886万+1.44%-12.53
09/03635640622625+0.64%335,2001184億330万+0.97%-12.37
09/02633637618621-1.11%545,0001176億4552万+0.81%-12.29
09/01649655628628-4.7%731,2001189億7163万+2.45%-12.43
08/31645673641659+5.1%1,082,5001248億4444万+8.03%-13.47
08/28650664621627-5%1,869,2001187億8219万+3.64%-12.82
08/27667669652660-1.2%1,071,4001250億3388万+9.82%-13.49
08/26661671641668+0.15%1,176,2001265億4944万+12.27%-13.66
08/25680689665667-2.63%907,5001263億6000万+13.05%-13.64
08/24688692673685+0.29%609,9001297億7001万+17.09%-14
08/21670686667683+3.02%711,4001293億9112万+17.96%-13.96
08/20680685655663-2.07%676,3001256億222万+15.3%-13.55
08/19646688645677+7.12%1,326,3001282億5445万+18.15%-13.84
08/18643647630632-1.4%577,4001197億2941万+10.88%-12.92
08/17640645629641+0.63%770,2001214億3442万+12.46%-13.11
08/14629647618637+1.76%918,6001206億7664万+11.75%-13.02
08/13636650622626+0.32%1,168,9001185億9274万+9.63%-12.8
08/126196366046240%1,360,9001182億1385万+9.09%-12.76
08/11585626585624+8.33%1,643,7001182億1385万+8.9%-12.76
08/07570580552576+1.41%1,459,8001091億2048万+0.35%-11.78
08/06575579556568+0.53%821,1001076億492万-1.9%-11.61
08/05567569548565-0.88%654,9001070億3658万-3.25%-11.55
08/04539570539570+8.99%1,527,5001079億8381万-3.39%-11.65
08/03516533514523+2.15%937,400990億7988万-12.25%-10.69
07/31511522503512-0.78%1,498,500969億9598万-15.37%-10.47
07/30549551516516-5.15%1,598,600977億5376万-16.23%-10.55
07/29551551532544-0.91%1,150,8001030億5823万-13.1%-11.12
07/28554562546549-1.96%1,376,0001040億546万-13.41%-11.22
07/27525563522560+6.67%2,341,2001060億8935万-12.91%-11.45
07/22526547520525+0.19%2,170,100994億5877万-19.35%-10.73
07/21523533508524+0.19%3,065,900992億6932万-20.73%-10.71
07/20540541517523-2.24%1,529,600990億7988万-22.06%-10.69
07/17545548516535-2.73%3,627,7001013億5322万-21.44%-10.94
07/16550572542550+1.85%2,521,0001041億9490万-20.29%-11.24
07/15566594540540-6.25%3,709,1001023億45万-22.75%-11.04
07/14600601565576-5.57%1,955,9001091億2048万-18.87%-11.78
07/13602622597610+1.5%1,562,8001155億6162万-15.28%-12.47
07/10623627592601-3.84%1,952,4001138億5661万-17.56%-12.29
07/09655657625625-3.7%826,0001184億330万-15.31%-12.78
07/08644661641649-0.61%618,6001229億4998万-13%-13.27
07/07662669643653-2.1%817,6001237億777万-13.28%-13.35
07/06635672635667+3.73%1,275,8001263億6000万-12.24%-13.64
07/03657673634643-2.28%1,545,1001218億1331万-16.17%-13.15
07/02684696653658-3.52%1,360,1001246億5499万-14.99%-13.45
07/01710715681682-4.08%819,3001292億168万-12.79%-13.94
06/307257357087110%628,5001346億9559万-9.89%-14.54