株価チャート

2020/07/07～2020/12/03

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
12/03340341337339+0.59%287,200378億6630万+2.42%-2.82
12/02333341332337+0.9%531,200376億4290万+2.12%-2.81
12/01333337329334+2.14%340,900373億780万+1.21%-2.78
11/30336337327327-2.39%459,400365億2590万-0.91%-2.72
11/27328335328335+1.82%443,900374億1950万+1.52%-2.79
11/26330333326329-1.5%393,300367億4930万-0.6%-2.74
11/25334348333334+2.14%786,100373億780万+0.91%-2.78
11/24327336326327+1.24%665,800365億2590万-1.51%-2.72
11/20326329319323-1.52%525,600360億7910万-3%-2.69
11/19328337326328+1.23%455,900366億3760万-2.09%-2.73
11/18326327321324-1.22%376,500361億9080万-3.86%-2.7
11/17338339328328-2.96%492,200366億3760万-3.24%-2.73
11/16327346319338-0.88%821,600377億5460万-0.59%-2.81
11/13341342334341-1.45%538,600380億8970万0%-2.84
11/12340347339346+1.17%441,300386億4820万+1.47%-2.88
11/11351357341342-1.72%565,700382億140万+0.29%-2.85
11/10344354342348+2.96%583,700388億7160万+1.75%-2.9
11/09342345334338+1.5%391,500377億5460万-1.17%-2.81
11/06335335330333-0.89%304,300371億9610万-2.63%-2.77
11/05326337325336+3.07%444,600375億3120万-1.75%-2.8
11/04325327320326+2.84%398,000364億1420万-4.96%-2.71
11/02311321311317+2.26%408,800354億890万-7.85%-2.64
10/30319320308310-2.82%566,500346億2700万-9.88%-2.58
10/29312321311319+1.92%427,000356億3230万-7.54%-2.66
10/28320320311313-3.1%441,100349億6210万-9.54%-2.61
10/27325326320323-1.82%304,800360億7910万-7.18%-2.69
10/26333337329329-0.6%326,600367億4930万-5.73%-2.74
10/23339339327331-2.36%704,300369億7270万-5.43%-2.76
10/22353353338339-3.14%464,900378億6630万-3.42%-2.82
10/21346352344350+2.04%350,500390億9500万-0.28%-2.91
10/20349350343343-2.83%464,400383億1310万-2.28%-2.86
10/19353355348353+0.86%319,100394億3010万+0.57%-2.94
10/16364364347350-4.63%676,300390億9500万-0.28%-2.91
10/15375377366367-1.87%564,600409億9390万+4.56%-3.06
10/14373383369374+0.27%781,000417億7580万+6.55%-3.11
10/13371373358373+0.81%821,000416億6410万+6.88%-3.11
10/12351373351370+6.32%1,148,400413億2900万+6.63%-3.08
10/09350350340348-0.57%451,900388億7160万+0.58%-2.9
10/08352354348350-0.85%452,400390億9500万+1.45%-2.91
10/073453553423530%386,300394億3010万+2.32%-2.94
10/06350354346353+0.86%333,700394億3010万+2.62%-2.94
10/05340350340350+3.55%354,400390億9500万+2.04%-2.91
10/02349350336338-1.74%551,900377億5460万-1.46%-2.81
09/30349354344344-1.71%302,500384億2480万0%-2.86
09/29344352340350+2.64%603,700390億9500万+1.74%-2.91
09/28344347338341+0.29%569,900380億8970万-0.87%-2.84
09/25333340332340+3.34%527,200379億7800万-1.16%-2.83
09/24345345328329-4.91%786,300367億4930万-4.36%-2.74
09/23350351345346-1.14%562,000386億4820万+0.29%-2.88
09/183503513463500%508,200390億9500万+1.16%-2.91
09/17355356348350-1.96%417,900390億9500万+1.16%-2.91
09/16352360351357+2.29%757,100398億7690万+3.48%-2.97
09/15353353346349-0.85%437,600389億8330万+1.45%-2.91
09/14353356350352+0.86%535,300393億1840万+2.62%-2.93
09/11349352344349+0.29%500,400389億8330万+2.35%-2.91
09/10350352346348-0.29%464,800388億7160万+2.35%-2.9
09/09352360347349-0.29%892,400389億8330万+3.25%-2.91
09/08356356344350-1.69%882,200390億9500万+4.17%-2.91
09/07340358334356+8.21%1,099,500397億6520万+6.59%-2.96
09/04323329321329-0.6%406,700367億4930万-0.6%-2.74
09/033373383303310%408,300369億7270万+0.3%-2.76
09/02339341331331-2.07%388,000369億7270万+0.91%-2.76
09/01334345332338+1.81%717,600377億5460万+3.36%-2.81
08/31329334328332+1.22%868,700370億8440万+2.15%-2.76
08/28339342325328-3.53%878,700366億3760万+1.23%-2.73
08/27348351338340-2.3%588,800379億7800万+4.94%-2.83
08/26352353346348-1.69%485,800388億7160万+7.74%-2.9
08/25356363352354+0.85%600,500395億4180万+9.94%-2.95
08/24348353344351+0.86%404,100392億670万+9.35%-2.92
08/21349350345348+0.87%406,200388億7160万+8.75%-2.9
08/20348353340345-1.71%559,800385億3650万+8.15%-2.87
08/19354356348351-0.85%626,800392億670万+10.03%-2.92
08/18358358348354+0.57%485,700395億4180万+11.67%-2.95
08/17360364351352-1.68%731,700393億1840万+11.75%-2.93
08/14336359336358+6.55%824,300399億8860万+14.01%-2.98
08/13340360336336+2.44%1,309,800375億3120万+7.35%-2.8
08/12324329319328+2.18%583,300366億3760万+4.79%-2.73
08/11312322312321+3.88%414,800358億5570万+2.56%-2.67
08/07306314303309+1.31%432,300345億1530万-1.28%-2.57
08/06306310303305-1.29%287,000340億6850万-2.87%-2.54
08/05304309296309+1.64%329,000345億1530万-1.9%-2.57
08/04295304294304+3.4%382,800339億5680万-3.8%-2.53
08/03285295285294+3.89%357,200328億3980万-7.55%-2.45
07/31287290278283-1.74%585,000316億1110万-11.84%-2.36
07/302922972882880%308,000321億6960万-11.11%-2.4
07/29300300288288-4.64%502,800321億6960万-11.93%-2.4
07/28305307300302-0.33%340,800337億3340万-8.76%-2.51
07/27311311299303-3.19%669,400338億4510万-9.01%-2.52
07/22318319308313-2.49%476,800349億6210万-6.57%-2.61
07/21320327316321+2.23%444,000358億5570万-4.75%-2.67
07/20320320305314-2.79%616,400350億7380万-7.37%-2.61
07/17332337321323-1.82%404,300360億7910万-5%-2.69
07/16329336325329-0.3%362,400367億4930万-3.52%-2.74
07/15322333322330+2.48%412,500368億6100万-3.79%-2.75
07/14320324315322-1.23%343,300359億6740万-6.94%-2.68
07/13317326317326+4.49%385,100364億1420万-6.59%-2.71
07/10315317310312-1.27%461,000348億5040万-11.36%-2.6
07/09327327315316-2.47%554,100352億9720万-10.99%-2.63
07/08333333324324-2.11%419,600361億9080万-9.5%-2.7
07/07337342325331-0.6%516,800369億7270万-8.06%-2.76