株価チャート

2020/06/19～2020/11/16

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
11/16387398386392+1.03%30,10040億8259万-2%1.030.72
11/13380390379388+1.31%21,10040億4094万-3.48%1.020.71
11/12390394380383-0.26%31,10039億8886万-5.43%1.010.7
11/11376403376384+2.13%56,20039億9928万-5.65%1.010.7
11/10383384376376-1.05%34,80039億1596万-8.07%0.990.69
11/09382389377380+0.26%44,20039億5762万-7.77%10.69
11/06377384375379-0.26%19,60039億4720万-8.67%10.69
11/05380380375380+0.26%21,20039億5762万-9.52%10.69
11/043823853783790%26,50039億4720万-10.61%10.69
11/02372384370379+0.53%35,90039億4720万-11.66%10.69
10/30391396372377-3.83%85,00039億2637万-12.93%0.990.69
10/29395403381392-2.24%45,70040億8259万-10.3%1.030.72
10/28402415396401-0.25%34,60041億7633万-9.07%1.060.73
10/27394407387402+2.03%45,00041億8674万-9.66%1.060.73
10/26390403388394+1.29%29,70041億342万-12.44%1.040.72
10/23396399387389-3.71%99,40040億5135万-14.32%1.030.71
10/22405408402404-1.46%41,10042億757万-11.79%1.070.74
10/21410413405410-1.44%35,20042億7006万-11.26%1.080.75
10/20422425410416-1.42%27,00043億3255万-10.73%1.10.76
10/19425427420422+1.69%30,20043億9504万-10.02%1.110.77
10/16429429415415-3.49%72,90043億2213万-12.08%1.090.76
10/15436437425430-2.27%64,00044億7836万-9.66%1.130.78
10/14447448438440-1.12%52,30045億8250万-7.76%1.160.8
10/13442447440445+0.45%44,70046億3458万-7.1%1.170.81
10/12442446442443-0.89%22,60046億1375万-7.71%1.170.81
10/09444447440447+0.22%49,50046億5541万-7.07%1.180.82
10/08445451445446+0.22%43,00046億4499万-7.66%1.180.81
10/074444484414450%47,50046億3458万-8.06%1.170.81
10/06445449442445-1.11%66,20046億3458万-8.25%1.170.81
10/05452459445450-0.44%74,20046億8665万-7.98%1.190.82
10/02469475438452-6.8%224,40047億748万-8.13%1.190.83
09/30495500484485-3.19%48,20050億5117万-1.42%1.280.89
09/29499504487501+2.04%54,40052億1781万+2.04%1.320.91
09/28481494479491+2.94%37,90051億1366万+0.41%1.30.9
09/25487488475477-1.65%69,20049億6785万-2.05%1.260.87
09/24494497485485-2.61%90,90047億6023万0%1.210.83
09/23500505496498-0.4%33,50048億8783万+2.89%1.240.86
09/18501508498500-1.96%53,50049億746万+3.95%1.240.86
09/17502523497510+1.59%122,50050億561万+6.69%1.270.88
09/16490505485502+2.87%75,40049億2709万+5.91%1.250.86
09/15493534479488-1.81%238,60047億8968万+3.61%1.210.84
09/14507507491497-2.36%58,60048億7801万+5.97%1.240.85
09/11515515502509+0.2%68,50049億9579万+9.23%1.270.88
09/10495536492508+2.42%155,30049億8598万+9.96%1.260.87
09/09489497482496-0.8%58,70048億6820万+8.06%1.230.85
09/08475550473500+5.71%277,90049億746万+9.65%1.240.86
09/07471483466473+0.42%71,30046億4245万+4.42%1.180.81
09/04464473457471-0.63%110,60046億2282万+4.43%1.170.81
09/03475477468474+0.21%82,70046億5227万+5.33%1.180.82
09/02498498466473-3.47%185,90046億4245万+5.35%1.180.81
09/01442495442490+3.38%454,00048億931万+9.38%1.220.84
08/31468497460474-2.07%250,20046億5227万+6.04%1.180.82
08/28520533480484-11.52%406,10047億5042万+8.28%1.20.83
08/27524564482547+4.39%1,094,90053億6876万+22.37%1.360.94
08/26444524434524+18.02%1,004,10051億4301万+18.02%1.30.9
08/25449449440444-1.11%36,40043億5782万+0.68%1.10.76
08/24453453430449-0.22%55,90042億7444万+1.58%1.080.75
08/21443455441450+1.58%45,00042億8396万+1.81%1.090.75
08/20446455436443-0.67%41,30042億1732万+0.23%1.070.74
08/19450466433446-0.89%114,10042億4588万+0.68%1.080.74
08/18423470420450+6.13%97,00042億8396万+1.58%1.090.75
08/17423426420424+0.24%37,10040億3644万-4.93%1.020.71
08/14418429418423+0.71%35,00040億2692万-6%1.020.71
08/13426429416420-1.41%57,10039億9836万-6.87%1.010.7
08/12425430421426+0.47%27,00040億5548万-5.54%1.030.71
08/11425432421424+0.95%26,10040億3644万-5.99%1.020.71
08/07424426419420-1.18%58,50039億9836万-6.87%1.010.7
08/06423430421425+0.95%20,80040億4596万-5.76%1.020.71
08/05430430419421-1.17%52,80040億788万-7.06%1.020.7
08/04421433421426+0.24%25,10040億5548万-6.17%1.030.71
08/03427431416425+2.16%48,70040億4596万-6.8%1.020.71
07/31435440410416-5.88%117,70039億6028万-9.37%10.69
07/30450455440442-1.78%32,30042億780万-4.33%1.070.74
07/29458466444450-2.39%63,00042億8396万-3.23%1.090.75
07/28460472460461-0.65%40,50043億8868万-2.12%1.110.77
07/27467469461464-3.33%45,60044億1724万-2.73%1.120.77
07/22484487466480-0.83%108,50043億8236万-0.62%1.110.77
07/21473490458484+3.64%90,50044億1888万-0.82%1.120.77
07/20455484448467+2.41%156,60042億6367万-5.08%1.080.75
07/17447463447456+2.01%115,20041億6324万-8.25%1.050.73
07/16456460445447-2.4%71,70040億8107万-11.66%1.030.72
07/15464466449458+0.44%96,90041億8150万-10.37%1.060.73
07/144564804464560%170,90041億6324万-12.14%1.050.73
07/13460461446456-1.08%256,00041億6324万-13.8%1.050.73
07/10489517457461-10.83%480,20042億889万-13.99%1.070.74
07/09611621501517-0.77%1,887,90047億2016万-3.9%1.20.83
07/08497521479521+18.14%353,90047億5668万-2.8%1.20.83
07/07443444430441+1.38%61,50040億2629万-17.42%1.020.71
07/06422458422435+3.57%74,70039億7151万-18.69%1.010.7
07/034144244124200%101,30038億3456万-21.64%0.970.67
07/02440440415420-3.45%138,60038億3456万-21.93%0.970.67
07/01467467430435-5.23%81,70039億7151万-19.44%1.010.7
06/30459466453459+1.77%55,70041億9063万-15.31%-4.29
06/29459465444451-5.45%130,00041億1759万-16.64%-4.21
06/26502507470477-3.44%127,10043億5497万-11.67%-4.46
06/25490518468494+1.44%298,30045億1017万-8.01%-4.62
06/24542555484487-9.14%300,60044億4627万-8.97%-4.55
06/23590597536536-8.69%139,90048億9363万+0.75%-5.01
06/22600611561587-2.98%184,10053億5926万+11.6%-5.49
06/19615639605605-1.47%163,20055億2360万+16.57%-5.65