株価チャート

2020/06/18～2020/11/13

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
11/13961967941947-2.07%3,664,0001兆3200億+1.39%16.470.9
11/12967985963967-2.22%4,552,6001兆3479億+3.53%16.820.91
11/11980997980989+2.7%6,246,7001兆3785億+6%17.20.93
11/10972988957963+2.12%5,404,8001兆3423億+3.44%16.750.91
11/09942967933943+1.84%5,413,8001兆3144億+1.51%16.40.89
11/06918950917926+1.31%4,813,3001兆2907億-0.11%16.10.88
11/05907918885914-0.76%4,520,9001兆2740億-1.4%15.90.86
11/04941945921921-0.43%3,655,0001兆2838億-0.75%16.020.87
11/02913934911925+2.78%3,003,8001兆2893億-0.43%16.090.87
10/30924927898900-3.12%3,400,4001兆2545億-3.02%15.650.85
10/29913934908929-0.21%3,019,6001兆2949億0%16.160.88
10/28931934922931-1.27%3,579,5001兆2977億+0.22%16.190.88
10/27941945931943-1.15%2,804,5001兆3144億+1.51%16.40.89
10/26949966945954+1.06%2,474,2001兆3298億+2.69%16.590.9
10/23950952935944+0.85%3,134,4001兆3158億+1.72%16.420.89
10/22930938926936+0.11%1,764,2001兆3047億+0.75%16.280.88
10/21925938924935+1.19%1,767,2001兆3033億+0.54%16.260.88
10/20925933922924-1.18%1,804,2001兆2879億-0.65%16.070.87
10/19935940929935+2.75%2,420,2001兆3033億+0.43%16.260.88
10/16904916902910+0.11%1,973,4001兆2684億-2.26%15.830.86
10/15919925908909-1.09%2,365,6001兆2670億-2.47%15.810.86
10/14919920909919-1.39%2,307,1001兆2810億-1.5%15.980.87
10/13947957930932-0.75%2,500,7001兆2991億0%16.210.88
10/12930941929939+1.4%2,170,7001兆3089億+0.75%16.330.89
10/09941942922926-1.49%1,999,9001兆2907億-0.43%16.10.88
10/08940948931940+0.11%2,182,2001兆3102億+1.18%16.350.89
10/07926944925939+0.11%2,196,4001兆3089億+1.29%16.330.89
10/06929940929938+1.63%2,264,5001兆3075億+1.41%16.310.89
10/05911933909923+4.41%3,555,2001兆2865億0%16.050.87
10/02900911875884-3.39%5,560,2001兆2322億-4.02%15.370.84
09/30942948914915-2.56%5,487,3001兆2754億-0.76%15.910.87
09/29937943923939-0.63%3,658,5001兆3089億+1.95%16.330.89
09/28931946930945+2.38%4,530,0001兆3172億+2.83%16.440.89
09/25923923915923+0.65%2,964,5001兆2865億+0.76%16.050.87
09/24921927913917-1.4%2,621,8001兆2782億+0.33%15.950.87
09/23915930912930-0.75%3,519,4001兆2963億+1.86%16.170.88
09/18940941931937+0.75%4,359,4001兆3061億+2.85%16.30.89
09/17934934921930-0.85%3,331,4001兆2963億+2.2%16.170.88
09/16958958938938-1.68%3,355,9001兆3075億+3.08%16.310.89
09/15961963954954-0.93%3,106,1001兆3298億+4.84%16.590.9
09/14948973945963+2.23%3,898,5001兆3423億+6.06%16.750.91
09/11941945932942+0.11%3,669,1001兆3130億+4.09%16.380.89
09/10943943927941+1.07%3,224,5001兆3116億+4.32%16.370.89
09/09920932915931-1.27%4,730,9001兆2977億+3.44%16.190.88
09/08925947924943+1.62%4,084,7001兆3144億+5.01%16.40.89
09/07922949918928+1.53%4,828,0001兆2935億+4.15%16.140.88
09/04908914901914-0.54%2,942,1001兆2740億+3.39%15.90.86
09/03911929911919+2.8%4,099,2001兆2810億+4.55%15.980.87
09/02903904889894-0.22%1,797,4001兆2461億+2.29%15.550.85
09/01899900885896+0.67%2,403,1001兆2489億+2.87%15.580.85
08/31898903889890+0.56%2,990,2001兆2405億+2.65%15.480.84
08/28892907878885+0.34%3,324,3001兆2336億+2.31%15.390.84
08/27881888877882-1.12%1,982,2001兆2294億+2.32%15.340.83
08/26897903887892-1.65%3,083,2001兆2433億+3.6%15.510.84
08/25902916902907+2.72%5,906,0001兆2642億+5.59%15.770.86
08/24889889875883+0.46%3,286,8001兆2308億+2.91%15.360.83
08/21877884874879+1.03%2,734,3001兆2252億+2.69%15.290.83
08/20865874864870-0.91%2,641,3001兆2127億+1.75%15.130.82
08/19879885872878-1.13%4,523,2001兆2238億+2.81%15.270.83
08/18893901881888-1.44%3,273,2001兆2378億+4.23%15.440.84
08/17908916901901-1.1%2,161,4001兆2559億+6%15.670.85
08/14924925906911-1.51%3,025,0001兆2698億+7.56%15.840.86
08/13940943916925-0.64%4,460,4001兆2893億+9.47%16.090.87
08/12920933917931+1.42%3,977,0001兆2977億+10.57%16.190.88
08/11900927900918+4.68%6,613,0001兆2796億+9.42%15.970.87
08/078698858698770%3,001,9001兆2224億+4.78%15.250.83
08/06870890867877-0.57%3,857,2001兆2224億+4.9%15.250.83
08/05871886855882+0.46%7,391,0001兆2294億+5.63%15.340.83
08/04783885781878+14.32%11,610,0001兆2238億+5.28%15.270.83
08/03762770757768+2.13%5,501,9001兆705億-7.91%13.360.73
07/31770776752752-4.2%5,743,9001兆482億-10.26%13.080.71
07/30801805783785-1.51%3,553,9001兆942億-6.88%13.650.74
07/29802807795797-1.85%5,102,4001兆1109億-5.9%13.860.75
07/288148238108120%5,724,4001兆1318億-4.47%14.120.77
07/27820820801812-1.69%5,770,2001兆1318億-4.69%14.120.77
07/22831841825826+0.12%3,232,2001兆1513億-3.39%14.370.78
07/21833835819825-2.6%5,186,3001兆1499億-3.85%14.350.78
07/20856857842847-0.35%2,825,1001兆1806億-1.63%14.730.8
07/17869871846850-2.3%5,096,7001兆1848億-1.39%14.780.8
07/16870885862870+2.47%5,971,4001兆2127億+0.93%15.130.82
07/15857864845849+0.83%3,510,0001兆1834億-1.62%14.770.8
07/14837848835842-0.59%3,296,9001兆1736億-2.88%14.640.8
07/13829851827847+2.79%3,164,8001兆1806億-2.76%14.730.8
07/10839841824824-1.08%3,433,0001兆1485億-5.83%14.330.78
07/09832843826833-0.36%3,183,7001兆1611億-5.34%14.490.79
07/08840849834836-1.88%3,902,5001兆1653億-5.32%14.540.79
07/07863867850852-2.29%2,723,9001兆1876億-3.73%14.820.81
07/06844874844872+2.47%2,380,4001兆2155億-1.58%15.170.82
07/03864864839851-0.12%3,124,0001兆1862億-3.95%14.80.8
07/02853860841852+0.35%3,743,7001兆1876億-3.84%14.820.81
07/01873873847849-3.08%3,866,4001兆1834億-4.28%14.770.8
06/30883889873876+2.34%4,153,4001兆2210億-1.24%15.240.83
06/29847863842856-1.72%3,500,7001兆1932億-3.28%14.890.81
06/26874879866871+1.28%2,736,0001兆2141億-1.25%15.150.82
06/25877877859860-2.16%3,568,7001兆1987億-2.05%14.960.81
06/24884890876879-0.45%3,767,6001兆2252億+0.46%15.290.83
06/23891897872883+0.23%3,843,3001兆2308億+1.38%15.360.83
06/22870885864881+1.85%3,484,0001兆2280億+1.73%15.320.83
06/19885886864865-1.82%6,509,6001兆2057億+0.46%15.040.82
06/18880883864881-0.9%5,388,4001兆2280億+2.8%15.320.83