株価チャート

2020/06/26～2020/11/24

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
11/246,9506,9806,8106,830+1.19%12,100646億338万+0.38%37.912.19
11/206,7806,8106,7206,750-0.44%6,000638億4668万-0.78%37.472.17
11/196,8406,8406,7006,7800%24,400641億3044万-0.47%37.632.18
11/186,9206,9506,7806,780-3%27,700641億3044万-0.54%37.632.18
11/177,0407,1306,9306,9900%37,700661億1678万+2.51%38.82.25
11/167,2407,3106,9506,990-2.78%55,000661億1678万+2.57%38.82.25
11/137,4007,4207,0707,190-1.37%45,200680億854万+5.52%39.912.31
11/127,3507,4807,2207,290-0.95%44,400689億5441万+7.08%40.472.34
11/117,1407,4407,0207,360+5.14%52,200696億1653万+8.35%40.852.36
11/106,9207,1206,7607,000+1.16%68,200662億1137万+3.32%38.862.25
11/096,7606,9406,7606,920+2.52%20,200654億5467万+2.2%38.412.22
11/066,7206,8706,6306,750+0.45%23,900638億4668万-0.28%37.472.17
11/056,5806,8106,5106,720+3.7%29,500635億6292万-1%37.32.16
11/046,0706,5006,0506,480+6.75%42,000612億9281万-4.79%35.972.08
11/026,5806,6906,0206,070-7.75%40,600574億1472万-11.27%33.691.95
10/306,8806,8806,5606,580-2.95%14,700622億3869万-4.33%36.522.11
10/296,5206,8206,5206,780+2.42%15,900641億3044万-1.47%37.632.18
10/286,6906,7106,5506,620-1.34%17,700626億1704万-3.75%36.752.13
10/276,6706,7106,5206,710+0.6%14,700634億6833万-2.53%37.252.16
10/266,6306,8506,6106,670+0.6%19,500630億8998万-2.98%37.022.14
10/236,7506,7606,5206,630-1.34%14,700627億1163万-3.49%36.82.13
10/226,9006,9006,6906,720-1.9%16,700635億6292万-1.98%37.32.16
10/216,8006,8806,7906,850+1.03%8,600647億9256万+0.13%38.022.2
10/206,7906,8606,7406,780-1.31%13,100641億3044万-0.54%37.632.18
10/196,8206,9006,8206,870+1.03%7,200649億8173万+1.15%38.132.21
10/166,8706,9606,7806,800-2.3%14,600643億1962万+0.62%37.752.18
10/156,9106,9706,8306,960+0.72%16,400658億3302万+3.42%38.632.24
10/146,8306,9306,7706,910+1.17%16,300653億6008万+3.29%38.362.22
10/136,8406,8606,7006,830-1.01%11,200646億338万+2.57%37.912.19
10/126,9907,0406,8506,900-0.86%9,700652億6549万+4.14%38.32.22
10/097,0307,0306,8906,960-1%12,200658億3302万+5.74%38.632.24
10/086,9907,1106,9507,030+1.59%13,100664億9513万+7.56%39.022.26
10/076,9106,9606,8506,920+0.14%11,200654億5467万+6.59%38.412.22
10/067,0107,0306,8706,9100%10,900653億6008万+7.2%38.362.22
10/056,8607,0406,8606,910+0.73%19,000653億6008万+7.85%38.362.22
10/027,1207,1606,8506,860-5.12%38,500648億8714万+7.69%38.082.2
09/307,0607,3607,0407,230+0.98%38,100683億8689万+14.13%40.132.32
09/297,3007,3607,0807,160-2.85%51,700677億2477万+13.99%39.742.3
09/287,0407,4206,9607,370+5.44%67,100697億1112万+18.26%40.912.37
09/256,7906,9906,7206,990+4.95%38,600661億1678万+13.2%38.82.25
09/246,7606,9606,6206,660-0.75%30,100629億9539万+8.49%36.972.14
09/236,7406,8206,6806,710-0.74%22,100634億6833万+9.75%37.252.16
09/186,5106,7706,4106,760+4.32%38,600639億4127万+11.07%37.522.17
09/176,6506,7106,4606,480-1.22%36,900612億9281万+6.9%35.972.08
09/166,3206,5906,3006,560+4.63%24,900620億4951万+8.45%36.412.11
09/156,3306,3906,2406,270-1.1%23,600593億647万+4.01%34.82.01
09/146,3506,3506,2206,340+1.44%17,000599億6858万+5.33%35.192.04
09/116,2506,2906,1906,250+1.63%18,700591億1730万+4.08%34.692.01
09/106,1306,1906,0506,150+1.82%18,700581億7142万+2.55%34.141.98
09/096,0206,1206,0006,040-0.82%21,000571億3095万+0.77%33.531.94
09/085,9706,0905,8606,090+2.18%26,400576億389万+1.64%33.81.96
09/076,2406,2405,9405,960-2.93%21,700563億7425万-0.5%33.081.91
09/045,9806,2505,9806,140+2.5%35,200580億7683万+2.16%34.081.97
09/035,8506,0605,8005,990+3.28%24,900566億5802万-0.94%33.251.92
09/025,8205,9005,7205,800-0.34%14,400548億6085万-4.7%32.191.86
09/015,8705,8705,8105,820-1.69%7,800550億5002万-5.15%32.311.87
08/315,7905,9405,7805,920+2.25%13,900559億9590万-4.32%32.861.9
08/285,9305,9505,7105,790-2.2%18,900547億6626万-7.08%32.141.86
08/275,9705,9705,9205,920-1%3,500559億9590万-5.82%32.861.9
08/265,9905,9905,9105,980-0.17%6,900565億6343万-5.53%33.191.92
08/255,8905,9905,8905,990+1.7%9,800566億5802万-6.02%33.251.92
08/245,9205,9205,8105,890-0.51%7,700557億1214万-8.27%32.691.89
08/215,9706,0005,8805,920-0.5%7,600559億9590万-8.56%32.861.9
08/206,0406,0605,9205,950-2.3%14,400562億7966万-8.84%33.031.91
08/196,0906,1006,0306,090+0.66%12,900576億389万-7.45%33.81.96
08/186,0106,0805,9606,050+1%13,600572億2554万-8.58%33.581.94
08/176,2706,2705,9205,990-2.92%19,300566億5802万-9.9%33.251.92
08/146,1306,3306,1306,170+0.16%15,100583億6059万-7.66%34.251.98
08/136,0206,1906,0206,160+1.99%24,500582億6601万-8.2%34.191.98
08/126,0506,1205,9506,0400%26,200571億3095万-10.36%33.531.94
08/115,9906,1005,9306,040+1%26,700571億3095万-10.86%33.531.94
08/076,0706,0905,8905,980-1.32%24,600565億6343万-12.2%33.191.92
08/066,0006,1105,9806,0600%21,500573億2013万-11.64%33.641.95
08/055,9306,1105,9306,060+1%23,300573億2013万-12.48%33.641.95
08/046,0306,3505,9206,000-0.5%49,100567億5260万-14.19%33.311.93
08/035,6606,0405,5906,030-6.66%59,100570億3637万-14.42%33.471.94
07/316,9306,9306,4506,460-8.76%22,300611億364万-9%35.862.08
07/306,9507,0806,9107,080+1.58%28,900669億6807万-0.81%39.32.27
07/297,0307,0606,9506,970-0.85%18,300659億2761万-2.72%38.692.24
07/287,1107,1107,0107,030-0.99%6,700664億9513万-2.27%39.022.26
07/277,0307,1407,0007,100+1%13,700671億5725万-1.65%39.412.28
07/227,0407,1707,0307,030-1.68%11,600664億9513万-2.95%39.022.26
07/216,9407,2006,9407,150+1.56%27,400676億3019万-1.66%39.692.3
07/207,0007,0606,8607,040-0.28%13,300665億8972万-3.56%39.082.26
07/177,1807,1906,9907,060-1.53%11,800667億7890万-3.47%39.192.27
07/167,2307,3107,1507,170-0.83%8,700678億1936万-2.32%39.82.3
07/157,2407,3607,1607,230-0.14%19,200683億8689万-1.82%40.132.32
07/147,2407,3107,1807,240-0.41%18,600684億8148万-2%40.192.33
07/137,1307,2907,0307,270+3.41%35,300687億6524万-1.93%40.352.34
07/107,4507,5607,0007,030+3.23%61,200664億9513万-5.6%39.022.26
07/096,8606,9206,7206,810-0.58%28,500644億1421万-9.22%37.82.19
07/086,8406,9306,8106,850-0.29%22,300647億9256万-9.25%38.022.2
07/076,9407,1206,7906,870+0.15%50,600649億8173万-9.41%38.132.21
07/066,9706,9806,8306,860-1.58%24,700648億8714万-9.93%38.082.2
07/036,9507,1106,9106,970+0.72%22,700659億2761万-8.61%38.692.24
07/027,0107,1706,8606,920-3.35%44,700654億5467万-9.38%38.412.22
07/017,5907,6807,1607,160-7.01%35,300677億2477万-6.25%39.742.3
06/307,8607,9307,5407,700-1.03%30,800728億3251万+0.9%42.742.47
06/297,1907,8507,1907,780+5.99%78,700735億8921万+2.26%43.192.5
06/267,2407,3807,1907,340-0.14%31,700694億2735万-2.97%40.742.36