株価チャート

2020/06/24~2020/11/19

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
11/19769795752789+2.6%912,000138億5165万-14.61%4.521.36
11/18740783736769-0.13%1,323,500135億53万-17.58%4.41.33
11/17782801770770-16.3%1,418,700135億1808万-18.52%4.411.33
11/16935944904920-1.71%767,100161億5148万-3.66%5.271.59
11/13909936905936+1.3%365,400164億3237万-2.19%5.361.62
11/12931942910924-0.75%371,900162億2170万-3.55%5.291.6
11/11907933893931+1.75%475,500163億4459万-3.12%5.331.61
11/10940948908915-3.28%548,600160億6370万-5.18%5.241.58
11/09958969931946-0.84%625,500166億793万-2.57%5.421.63
11/069551,004936954+0.42%1,431,700167億4838万-2.15%5.461.65
11/05955975935950-0.11%486,300166億7816万-2.96%5.441.64
11/04920955920951+4.16%593,400166億9571万-3.35%5.451.64
11/02892917888913+2.01%467,600160億2859万-7.59%5.231.58
10/30937941888895-3.97%595,300157億1258万-9.32%5.131.55
10/29913934888932+0.43%616,800163億6215万-5.48%5.341.61
10/28910929904928+1.2%388,900162億6037万-5.79%5.31.6
10/27893922867917-0.65%847,900160億6763万-6.71%5.241.58
10/26953977907923-3.75%804,400161億7276万-5.72%5.281.59
10/23954970923959+0.52%755,600168億355万-1.54%5.481.65
10/22976990938954-3.73%892,600167億1594万-1.75%5.451.64
10/211,0071,033986991-2.17%1,098,000173億5227万+2.69%5.661.71
10/209501,0149431,013+8.34%1,427,400177億3748万+5.85%5.791.75
10/19974975902935-5.08%1,941,700163億7171万-1.16%5.341.61
10/169961,041971985-2.28%1,292,800172億4721万+4.79%5.631.7
10/151,0581,0659971,008-0.79%1,621,400176億4993万+8.27%5.761.74
10/141,0301,0301,0031,016-3.51%1,247,400177億9001万+10.08%5.81.75
10/131,0271,0941,0171,053+3.64%2,326,700184億3788万+15.46%6.021.81
10/129941,0229631,016+3.57%1,444,900177億9001万+12.76%5.81.75
10/09965989944981+1.34%1,349,200171億7717万+10.1%5.61.69
10/089881,003962968-2.12%1,519,200169億4954万+9.5%5.531.67
10/071,0301,039978989-4.63%1,907,800173億1725万+12.64%5.651.7
10/061,0581,0791,0271,037-1.43%1,692,000181億5772万+19.33%5.921.79
10/051,0601,0791,0231,052+0.38%1,503,000184億2037万+22.33%6.011.81
10/021,1021,1351,0201,048-1.23%3,021,800183億5033万+23%5.991.81
09/301,0791,0791,0061,061-1.21%2,681,100185億7796万+25.56%6.061.83
09/291,1191,1271,0041,074+3.17%5,643,300188億558万+28.47%6.141.85
09/289641,0419531,041+16.84%4,583,600182億2776万+26.18%5.951.79
09/25890915876891+1.83%1,353,400156億128万+9.46%5.091.54
09/24920922865875-4.27%1,769,600153億2112万+8.29%51.51
09/23865950863914+5.79%2,152,100160億401万+13.82%5.221.57
09/18836864836864+4.47%1,464,600151億2851万+8.54%4.941.49
09/17819848809827+2.73%1,377,100144億8065万+5.08%4.721.42
09/16869870803805-7.36%2,052,300140億9543万+3.34%4.61.39
09/15825869818869+6.23%1,176,400152億1606万+12.71%4.961.5
09/14786825776818+5.82%832,600143億2306万+7.49%4.671.41
09/11756779747773+2.38%412,500135億3512万+2.79%4.421.33
09/10770774750755-1.95%581,900132億1994万+1.21%4.311.3
09/09770800762770-1.03%803,100134億8259万+4.05%4.41.33
09/08803803759778-3.47%801,500136億2267万+6.14%4.441.34
09/07761815761806+8.92%1,413,700141億1294万+11.02%4.61.39
09/04744758735740-2.76%734,500129億5729万+3.35%4.231.27
09/03782788755761-2.56%823,300133億2500万+7.03%4.351.31
09/02815815773781-3.82%615,300136億7519万+10.78%4.461.35
09/01795816778812+1.25%516,500142億1800万+16.33%4.641.4
08/31795824794802+4.84%901,100140億4290万+16.06%4.581.38
08/28819832760765-6.93%1,371,400133億9504万+11.68%4.371.32
08/27852857813822-2.72%989,700143億9310万+20.88%4.71.42
08/26859861827845-2.76%1,354,200147億9583万+25.74%4.831.46
08/25843876837869+2.96%1,566,200152億1606万+31.07%4.961.5
08/24795844781844+7.11%1,111,100147億7832万+29.05%4.821.45
08/21784793770788+1.94%844,700137億9776万+21.98%4.51.36
08/20775776740773+3.2%1,114,900135億3512万+20.78%4.421.33
08/19744770730749+0.67%1,061,000131億1488万+17.77%4.281.29
08/187597637107440%1,482,000130億2733万+17.91%4.251.28
08/17734744720744+15.53%963,900130億2733万+18.66%4.251.28
08/14619651613644+4.38%299,500112億7634万+3.21%3.681.11
08/13626628611617+0.16%137,100108億358万-1.28%3.521.06
08/12612622603616+0.33%112,200107億8607万-1.91%3.521.06
08/11607615596614+2.5%120,300107億5105万-2.38%3.511.06
08/07612612590599-1.48%116,300104億8840万-4.77%3.421.03
08/06617620606608-0.98%76,100106億4599万-3.95%3.471.05
08/05594614593614+2.33%72,400107億5105万-3.46%3.511.06
08/04588602587600+2.92%97,900105億591万-6.1%3.431.03
08/03573591573583+2.46%149,900102億824万-9.47%3.331
07/31595595565569-5.64%255,40099億6310万-12.46%3.250.98
07/30609613590603-0.82%171,000105億5844万-8.22%3.441.04
07/29624624603608-3.18%201,000106億4599万-8.3%3.471.05
07/28635647625628-1.41%112,700109億9619万-6.13%3.591.08
07/27640641621637-0.93%163,900111億5378万-5.35%3.641.1
07/22631645625643+1.26%130,800112億5883万-4.88%3.671.11
07/21634647628635+0.47%121,000111億1691万-6.48%3.631.09
07/20627636613632+1.77%198,600110億6439万-7.2%3.611.09
07/17639647620621-2.66%162,900108億7182万-8.94%3.551.07
07/16648657632638-1.24%111,600111億6943万-6.86%3.641.1
07/15657659636646+0.94%134,300113億949万-6.24%3.691.11
07/14669669633640-5.04%269,800112億445万-7.78%3.661.1
07/13633675626674+7.67%348,700117億9969万-3.71%3.851.16
07/10646646626626-3.4%161,300109億5935万-11.08%3.581.08
07/09674675648648-2.41%123,800113億4450万-8.73%3.71.12
07/08672680664664-0.6%112,400116億2462万-7%3.791.14
07/07680684654668-1.04%138,200116億9464万-6.83%3.821.15
07/06649678645675+4.98%154,000118億1719万-6.25%3.861.16
07/03644663637643+1.26%150,400112億5697万-10.82%3.671.11
07/02689689634635-6.48%306,800111億1691万-12.29%3.631.09
07/01689703671679-0.29%289,700118億8722万-6.47%3.881.17
06/30701720681681-1.16%272,300119億2223万-6.46%37.121.61
06/29706708684689-6.26%334,800120億6229万-5.36%37.561.63
06/26745749725735-0.41%315,700128億6761万+0.96%40.071.74
06/25743744733738-1.2%245,100129億2013万+1.79%40.231.75
06/24753757742747-0.8%281,500130億7769万+3.61%40.721.77