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
11/13671672652654-3.11%30,600239億8630万-1.06%62.811.22
11/12699699671675-3.3%39,300247億5650万+2.27%64.831.26
11/11700705692698+1.16%54,000256億5万+5.92%67.031.3
11/10693699677690+2.53%61,900253億664万+5.18%66.271.29
11/09675675666673-0.3%28,500246億8314万+3.06%64.631.26
11/06685685661675-2.46%42,900247億5650万+3.69%64.831.26
11/05653692645692+5.97%47,500253億7999万+6.63%66.461.29
11/04655656640653-0.15%38,000239億4962万+0.77%62.711.22
11/02636654636654+3.15%20,500239億8630万+0.93%62.811.22
10/30661661631634-3.79%32,700232億5277万-2.01%60.891.18
10/29653663650659+0.3%20,900241億6968万+1.85%63.291.23
10/28672672653657-2.38%22,700240億9632万+1.7%63.11.23
10/276706736606730%29,900246億8314万+4.18%64.631.26
10/26662675661673+1.2%33,400246億8314万+4.5%64.631.26
10/236666686526650%22,100243億8973万+3.58%63.871.24
10/22683687665665-3.2%43,200243億8973万+3.91%63.871.24
10/21680708680687+0.73%75,500251億9661万+7.68%65.981.28
10/20665687660682+1.94%62,900250億1323万+7.23%65.51.27
10/19671677646669-1.18%95,200245億3644万+5.69%64.251.25
10/16605686605677+10.44%243,000248億2985万+7.46%65.021.26
10/15617619607613-0.81%46,600224億8257万-2.39%58.871.14
10/14633634616618-2.37%28,600226億6595万-1.75%59.351.15
10/136336396286330%17,900232億1609万+0.64%60.791.18
10/12627634625633+0.32%21,900232億1609万+0.8%60.791.18
10/09631635620631+0.16%39,700231億4274万+0.48%60.61.18
10/08640640624630-0.79%28,900231億606万+0.32%60.51.17
10/07625635619635+2.09%30,800232億8945万+1.11%60.981.18
10/06630634622622-1.43%49,400228億1265万-0.8%59.741.16
10/05611631611631+4.47%36,500231億4274万+0.48%60.61.18
10/02628633604604-4.73%74,400221億5248万-3.82%58.011.13
09/30668668634634-4.52%81,200232億5277万+0.63%60.891.18
09/29649665645664+2.15%61,100243億5306万+5.4%63.771.24
09/28644650634650+1.09%82,300238億3959万+3.34%62.421.21
09/25635643631643+1.26%63,300235億8286万+2.23%61.751.2
09/24636637631635+0.47%44,500232億8945万+0.95%60.981.18
09/23635636625632-1.25%45,500231億7942万+0.48%60.71.18
09/18633642633640+2.4%44,800234億7283万+1.75%61.461.19
09/17628633619625-0.48%52,600229億2268万-0.64%60.021.17
09/16623628615628+1.13%37,600230億3271万-0.16%60.311.17
09/15617621609621+0.32%33,900227億7598万-1.27%59.641.16
09/14617621603619-0.16%67,900227億262万-1.59%59.451.15
09/11607621606620+2.14%54,000227億3930万-1.43%59.541.16
09/10605610596607+0.5%64,400222億6251万-3.34%58.31.13
09/09618618602604-3.51%73,100221億5248万-3.82%58.011.13
09/08628628620626-0.95%47,800229億5936万-0.32%60.121.17
09/07620633617632+1.94%49,100231億7942万+0.96%60.71.18
09/04623625615620-0.96%34,200227億3930万-0.64%59.541.16
09/03631631622626-0.63%31,700229億5936万+0.48%60.121.17
09/02628630621630+0.96%44,600231億606万+1.12%60.51.17
09/01626630620624-1.27%47,200228億8601万+0.16%59.931.16
08/31620642619632+2.76%83,700231億7942万+1.44%60.71.18
08/28636638606615-3%420,800225億5592万-1.44%59.061.15
08/27644647632634-1.71%341,400232億5277万+1.44%60.891.18
08/26644649643645+0.16%94,900236億5621万+3.2%61.941.2
08/25649653643644+0.31%62,800236億1953万+2.88%61.851.2
08/246496496366420%113,500235億4618万+2.56%61.661.2
08/21638644637642+0.63%173,400235億4618万+2.56%61.661.2
08/20635640632638-0.62%38,500233億9947万+1.75%61.271.19
08/19628642625642+1.74%76,800235億4618万+2.23%61.661.2
08/18630634620631+0.16%141,300231億4274万+0.48%60.61.18
08/17641641627630-1.56%106,500231億606万+0.16%60.51.17
08/14631643628640+1.75%123,800234億7283万+1.75%61.461.19
08/13631638623629+0.48%48,900230億6939万-0.16%60.411.17
08/12628630621626-0.48%69,700229億5936万-0.79%60.121.17
08/11626632612629+1.94%67,900230億6939万-0.47%60.411.17
08/07600620598617+2.83%155,400226億2927万-2.37%59.261.15
08/06606609596600-0.99%54,600220億578万-5.36%57.621.12
08/05600606591606+1%23,800222億2583万-4.72%58.21.13
08/04590607590600+2.04%39,400220億578万-6.1%57.621.12
08/03580592578588+1.73%29,000215億6566万-8.41%56.471.1
07/31597598578578-3.18%100,700211億9890万-10.39%55.511.08
07/30623625593597-4.17%152,200218億9575万-8.15%57.331.11
07/296246256176230%56,600228億4933万-4.45%59.831.16
07/286236276186230%46,200228億4933万-4.59%59.831.16
07/27641641617623-3.56%102,800228億4933万-4.59%59.831.16
07/226546556436460%70,700236億9288万-1.22%62.041.2
07/21655655641646-0.46%108,600236億9288万-1.22%62.041.2
07/20650655637649-0.15%59,800238億291万-0.76%62.331.21
07/17657667642650-1.37%87,200238億3959万-0.46%62.421.21
07/16660698645659+2.01%265,100241億6968万+0.92%63.291.23
07/15664674646646-3.29%125,300236億9288万-1.07%62.041.2
07/14660668653668+1.21%61,500244億9976万+2.14%64.151.25
07/13650663650660+2.33%68,100242億635万+0.76%63.391.23
07/10642648640645+0.62%74,400236億5621万-1.83%61.941.2
07/09651658641641-0.93%63,600235億950万-2.44%61.561.2
07/08645655637647+0.31%115,000237億2956万-1.67%62.141.21
07/07665665636645-2.71%63,900236億5621万-2.12%61.941.2
07/06649665645663+2.47%50,300243億1638万+0.45%63.671.24
07/03638647631647+1.73%73,800237億2956万-1.82%62.141.21
07/02655661633636-2.9%138,700233億2612万-3.49%61.081.19
07/01663669646655-1.95%112,900240億2297万-0.91%62.91.22
06/30679683668668+0.15%32,500244億9976万+1.21%64.151.25
06/29667675655667-0.89%73,100244億6309万+1.21%64.061.24
06/26682685664673-1.17%48,900246億8314万+2.44%64.631.26
06/256766936736810%81,300249億7656万+3.97%65.41.27
06/24658688652681+3.65%124,800249億7656万+4.45%65.41.27
06/23649664644657+2.34%66,700240億9632万+1.23%63.11.23
06/22638644634642+0.94%35,900235億4618万-0.77%61.661.2
06/19644646636636-1.24%50,300233億2612万-1.24%61.081.19
06/18640647626644+0.31%57,100236億1953万+0.16%61.851.2