株価チャート

2020/06/16～2020/11/11

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
11/11788797783788-0.13%103,000311億1157万-4.48%-1.13
11/10801802778789-1%209,600311億5106万-4.83%-1.13
11/09806808792797-0.25%171,500314億6691万-4.21%-1.14
11/06800807793799-0.5%79,500315億4587万-4.31%-1.14
11/05795804789803+2.03%66,700317億380万-4.18%-1.15
11/04782793774787+1.42%121,700310億7209万-6.64%-1.13
11/02772788770776-0.13%118,300306億3779万-8.49%-1.11
10/30801804777777-3%143,600306億7728万-8.8%-1.11
10/297908037828010%118,700316億2484万-6.53%-1.15
10/28798808792801-0.99%85,800316億2484万-7.08%-1.15
10/27795809785809+1.13%159,500319億4069万-6.69%-1.16
10/26811818798800-2.56%156,900315億8536万-8.26%-1.14
10/23810823798821+0.98%184,200324億1447万-6.39%-1.17
10/22828829804813-2.17%156,200320億9862万-7.72%-1.16
10/218298398268310%97,800328億929万-6.21%-1.19
10/20843848823831-1.54%208,700328億929万-6.73%-1.19
10/198548548378440%118,700333億2255万-5.59%-1.21
10/16862863838844-1.97%143,900333億2255万-6.01%-1.21
10/15884890860861-2.93%131,300339億9374万-4.55%-1.23
10/14871889871887+1.84%120,200350億2026万-1.88%-1.27
10/13870882865871-0.23%136,400343億8856万-3.97%-1.25
10/12877877864873+0.11%88,100344億6752万-4.07%-1.25
10/09876878862872-0.46%97,200344億2804万-4.7%-1.25
10/08882884873876-0.23%87,400345億8596万-4.68%-1.25
10/07873881868878-0.34%109,900346億6493万-4.67%-1.26
10/06873882862881+1.15%115,500347億8337万-4.45%-1.26
10/05864877861871+0.93%103,300343億8856万-5.74%-1.25
10/02885894860863-2.71%189,900340億7270万-6.7%-1.23
09/30913913885887-2.85%112,800350億2026万-4.21%-1.27
09/299179219069130%119,600360億4679万-1.3%-1.31
09/28892917892913+2.82%246,000360億4679万-1.08%-1.31
09/25898916877888-0.78%383,000350億5974万-3.58%-1.27
09/24915928886895-2.19%374,200353億3612万-2.61%-1.28
09/23922933890915-1.4%272,400361億2575万-0.11%-1.31
09/18932949926928-0.96%110,000366億3901万+1.75%-1.33
09/17940954930937-0.32%123,300369億9435万+3.31%-1.34
09/16921943921940+1.62%145,700371億1279万+4.33%-1.34
09/15930931911925-0.43%183,600365億2057万+3.35%-1.32
09/14950952924929-1.48%245,500366億7849万+4.26%-1.33
09/11920952908943+1.73%307,400372億3124万+6.43%-1.35
09/10935938921927-0.22%168,700365億9953万+5.22%-1.33
09/09931943920929-1.8%152,300366億7849万+5.93%-1.33
09/08925946921946+2.27%166,700373億4968万+8.36%-1.35
09/07943954915925-1.91%304,200365億2057万+6.57%-1.32
09/04950961935943-2.28%212,100372億3124万+9.14%-1.35
09/03984984965965-1.23%169,900380億9984万+12.21%-1.38
09/02972991964977+0.62%246,000385億7362万+14.27%-1.4
09/01957974945971+2.53%301,200383億3673万+14.24%-1.39
08/31925972925947+5.69%404,600373億8916万+12.07%-1.35
08/28920932875896-2.5%465,400353億7560万+6.67%-1.28
08/27895925887919+2.8%366,900362億8368万+9.14%-1.31
08/26889895883894+0.9%101,000352億9663万+6.3%-1.28
08/25879900872886+1.37%281,600349億8078万+5.35%-1.27
08/24875877835874+0.46%418,300345億700万+3.8%-1.25
08/21866874849870+1.52%557,500343億4907万+2.96%-1.24
08/20830860825857+2.88%293,800338億3581万+1.18%-1.23
08/19822838813833+0.12%289,700328億8825万-2.12%-1.19
08/18799834792832+4.13%620,900328億4877万-2.69%-1.19
08/17797809795799-0.37%218,500315億4587万-6.98%-1.14
08/14808810800802+0.38%132,000316億6432万-7.39%-1.15
08/13799811793799+0.25%168,400315億4587万-8.27%-1.14
08/12805805791797-0.99%130,500314億6691万-9.23%-1.14
08/118058057848050%403,500317億8276万-8.94%-1.15
08/07831834800805-2.9%212,400317億8276万-9.45%-1.15
08/06829829813829-0.12%137,300327億3032万-7.27%-1.19
08/05815832808830+1.84%235,700327億6981万-7.88%-1.19
08/04834842795815-2.63%487,500321億7758万-10.14%-1.17
08/03818847815837+2.45%219,400330億4618万-8.42%-1.2
07/31833841815817-2.85%278,800322億5654万-11.39%-1.17
07/30845848821841-0.94%209,800332億410万-9.67%-1.2
07/29845861831849+0.24%226,000335億1996万-9.49%-1.21
07/288568668358470%405,600334億4099万-10.18%-1.21
07/27829855811847+4.05%500,800334億4099万-10.65%-1.21
07/22870878809814-14.04%1,661,200321億3810万-14.5%-1.16
07/21910949910947+4.87%224,200373億8916万-0.94%-1.35
07/20910914892903+0.44%109,600356億5197万-5.54%-1.29
07/17918929888899-1.1%199,600354億9404万-5.96%-1.29
07/16936939905909-3.3%252,900358億8886万-5.21%-1.3
07/15936943933940+0.86%67,900371億1279万-2.79%-1.34
07/14941945923932-1.17%103,800367億9694万-4.41%-1.33
07/13938944927943+1.84%90,400372億3124万-3.97%-1.35
07/10940950923926-1.49%124,800365億6005万-6.28%-1.32
07/09973973926940-2.79%275,300371億1279万-5.53%-1.34
07/08948974934967+1.9%116,500381億7880万-2.91%-1.38
07/07965978941949-1.25%301,100374億6813万-4.91%-1.36
07/06954962943961+1.26%99,100379億4191万-3.9%-1.37
07/03932962919949+3.49%187,600374億6813万-5.1%-1.36
07/02955960909917-3.47%339,800362億471万-8.3%-1.31
07/011,0001,000938950-3.75%397,300375億761万-5.19%-1.36
06/301,0001,011970987-0.2%120,300389億6843万-1.6%-1.41
06/291,0051,018983989-0.6%204,600390億4740万-1.2%-1.41
06/261,0321,040988995-2.64%387,500392億8429万-0.6%-1.42
06/251,0281,0411,0151,022-1.73%151,200403億5029万+2.4%-1.46
06/241,0281,0691,0211,040+1.56%259,000410億6096万+4.63%-1.49
06/239901,0359821,024+3.96%393,500404億2926万+3.54%-1.46
06/22970985952985+1.86%233,100388億8947万+0.2%-1.41
06/19934970919967+3.53%278,700381億7880万-1.23%-1.38
06/189459459169340%155,600368億7590万-4.11%-1.34
06/17937951926934+0.43%227,800368億7590万-3.81%-1.34
06/16933934903930+2.09%376,900367億1798万-4.02%-1.33