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
11/13236237229230-4.17%317,400220億3015万-11.54%5.380.21
11/12243247236240-0.41%361,400229億8799万-8.4%5.620.22
11/11247250238241-2.82%589,500230億8377万-8.71%5.640.22
11/10241251240248+7.83%819,500237億5425万-6.77%5.80.23
11/09239241228230-2.95%309,600220億3015万-14.18%5.380.21
11/06235237233237-0.42%302,000227億64万-12.55%5.550.22
11/05240241233238-1.24%421,600227億9642万-13.14%5.570.22
11/04244247236241-1.23%404,100230億8377万-13.31%5.640.22
11/02246253241244-0.41%371,400233億7112万-13.48%5.710.23
10/30253254243245-3.92%348,100234億6690万-14.04%5.730.23
10/29255258250255-2.3%331,400244億2473万-11.46%5.970.24
10/28269270261261-4.4%265,400249億9943万-10.31%6.110.24
10/27270274264273+0.37%357,700261億4883万-7.14%6.390.25
10/26273277271272-0.37%276,200260億5305万-8.11%6.370.25
10/23272277271273-0.73%189,500261億4883万-8.39%6.390.25
10/22275279273275-0.72%227,000263億4040万-8.33%6.440.26
10/21272278272277+1.84%218,500265億3197万-8.28%6.480.26
10/20274278271272-2.51%256,000260億5305万-10.53%6.370.25
10/19276281276279+1.09%227,600267億2353万-8.82%6.530.26
10/16274282271276+1.1%220,000264億3618万-10.39%6.460.26
10/152732782722730%146,500261億4883万-11.65%6.390.25
10/14278279270273-2.5%354,600261億4883万-12.22%6.390.25
10/13281281275280+0.72%156,200268億1932万-10.26%6.550.26
10/12279282277278-1.42%149,900266億2775万-11.18%6.510.26
10/09287287276282-1.74%334,800270億1088万-10.48%6.60.26
10/08292292285287-0.69%244,200274億8980万-9.46%6.720.27
10/07291291283289-1.37%266,400276億8137万-9.12%6.760.27
10/06297301290293+0.69%201,000280億6450万-8.44%6.860.27
10/05287295271291-6.13%593,000278億7293万-9.35%6.810.27
10/02317324305310-4.32%362,700296億9282万-3.73%7.250.29
09/30334336324324-2.99%146,900310億3378万+0.31%7.580.3
09/29330336328334+0.3%155,200319億9161万+3.41%7.820.31
09/28323334323333+3.1%346,100318億9583万+3.42%7.790.31
09/25322330322323+1.57%293,100309億3800万+0.31%7.560.3
09/24327330317318-1.85%209,000304億5908万-1.24%7.440.3
09/23325327318324-2.41%226,200310億3378万+0.31%7.580.3
09/18324333322332+1.84%219,300318億5万+2.79%7.770.31
09/17327335325326-0.31%161,200312億2535万+0.62%7.630.3
09/16329329323327-0.3%128,600313億2113万+0.93%7.650.3
09/15329329318328-0.3%144,600314億1692万+0.92%7.680.31
09/14329334326329+0.92%173,900315億1270万+1.23%7.70.31
09/11313327311326+1.56%291,500312億2535万+0.62%7.630.3
09/10318323315321+1.9%159,000307億4643万-0.62%7.510.3
09/09308316306315+0.96%210,000301億7173万-2.17%7.370.29
09/08318318306312+0.65%163,100298億8438万-3.11%7.30.29
09/073093133073100%158,900296億9282万-3.73%7.250.29
09/043103133043100%171,600296億9282万-3.43%7.250.29
09/03329329310310-3.43%278,500296億9282万-3.43%7.250.29
09/02324324313321-0.93%251,500307億4643万0%7.510.3
09/01321327316324+0.62%218,700310億3378万+0.93%7.580.3
08/31329333322322-1.83%286,200308億4222万+0.31%7.540.3
08/28320336318328+2.18%434,700314億1692万+2.18%7.680.31
08/27327327317321-1.83%412,900307億4643万-0.31%7.510.3
08/26325332325327-0.3%252,100313億2113万+1.24%7.650.3
08/25324328321328+2.82%262,000314億1692万+1.23%7.680.31
08/24325327317319-2.15%196,400305億5487万-1.85%7.460.3
08/21324332324326+0.31%222,100312億2535万0%7.630.3
08/20325328321325-1.22%162,700311億2957万-0.61%7.610.3
08/193283333233290%95,300315億1270万+0.3%7.70.31
08/18337341329329-2.66%143,400315億1270万+0.3%7.70.31
08/17343348338338-1.17%175,400323億7475万+2.74%7.910.31
08/14334346332342+2.09%195,800327億5788万+3.64%80.32
08/13339346332335-0.89%186,300320億8740万+1.21%7.840.31
08/12336341331338+1.2%238,000323億7475万+1.5%7.910.31
08/11311336311334+9.87%292,900319億9161万-0.3%7.820.31
08/073033133003040%262,000291億1812万-10.32%7.110.28
08/06303313302304-1.62%281,300291億1812万-11.88%7.110.28
08/05315315302309-2.52%232,700295億9703万-12.22%7.230.29
08/04302318302317+6.38%306,500303億6330万-11.2%7.420.3
08/03298303293298+0.68%179,200285億4342万-18.13%6.970.28
07/31300303296296-1.99%240,600283億5185万-20%6.930.28
07/30306310295302-0.98%668,700289億2655万-19.89%7.070.28
07/29312318305305-3.17%253,700292億1390万-20.78%7.140.28
07/28323325314315-2.17%198,000301億7173万-19.64%7.370.29
07/27325326316322-2.72%308,000308億4222万-19.1%7.540.3
07/22344346331331-3.78%200,400317億426万-18.07%7.750.31
07/21342345337344-0.58%168,800329億4945万-16.1%8.050.32
07/20350350340346-1.7%133,400331億4101万-16.83%8.10.32
07/17365365351352-2.76%125,600337億1571万-16.19%8.240.33
07/16356366356362+2.84%200,100346億7355万-14.82%8.470.34
07/15350355347352+1.44%249,100337億1571万-18.14%8.240.33
07/14351354345347-1.98%245,300332億3680万-20.41%8.120.32
07/13344355344354+5.36%239,600339億728万-20.09%8.280.33
07/10353353334336-4.82%416,400321億8318万-25.17%7.860.31
07/09359365353353-0.84%353,700338億1150万-22.42%8.260.33
07/08382383356356-4.04%496,700340億9885万-22.61%8.330.33
07/07381381365371-3.64%350,900355億3560万-20.39%8.680.35
07/06382385375385-0.77%435,800368億7656万-18.09%9.010.36
07/03398408385388-11.01%654,500371億6391万-17.97%9.080.36
07/02443451436436-3.33%308,600417億6151万-8.4%10.20.41
07/01461463450451-2.38%176,700431億9826万-5.65%10.550.42
06/30462473462462+1.32%143,400442億5188万-3.55%10.810.43
06/29465465453456-3.18%112,700482億3718万-4.8%10.750.43
06/26466477465471+1.95%129,600498億2393万-1.46%11.10.44
06/25465467459462-2.33%187,400488億7188万-3.14%10.890.43
06/24486486473473-3.47%222,700500億3549万-0.84%11.150.44
06/23484506483490+2.94%305,700518億3381万+3.16%11.550.46
06/224764824744760%144,500503億5284万+0.42%11.220.45
06/19484487476476-1.04%236,500503億5284万+0.85%11.220.45
06/18477486471481+0.84%234,300508億8176万+2.34%11.340.45