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
11/242,5472,5862,5472,581+2.02%961,1007720億1670万+12.46%25.123.24
11/202,5392,5442,5202,5300%871,8007567億6182万+11.06%24.633.17
11/192,4902,5342,4842,530+1.81%1,327,3007567億6182万+11.85%24.633.17
11/182,4682,4852,4512,485+2.31%901,6007433億163万+10.69%24.193.12
11/172,4352,4462,4132,429-0.86%1,011,0007265億5117万+8.92%23.643.05
11/162,4552,4772,4412,450+0.29%1,059,4007328億3259万+10.51%23.853.07
11/132,4502,4602,4202,443+0.08%1,046,1007307億3879万+10.89%23.783.07
11/122,4372,4472,4112,441+1.16%1,018,5007301億4055万+11.41%23.763.06
11/112,4102,4232,3892,413+2.55%1,450,6007217億6532万+10.84%23.493.03
11/102,3702,3902,3112,353-3.25%2,320,9007038億1840万+8.68%22.92.95
11/092,4462,4572,4222,432+0.29%1,514,4007274億4852万+12.8%23.673.05
11/062,3022,4312,3022,425+9.28%3,720,3007253億5471万+13.16%23.63.04
11/052,1682,2372,1662,219+3.02%1,507,5006637億3695万+4.08%21.62.78
11/042,1942,1992,1462,154-0.78%970,0006442億9445万+0.98%20.972.7
11/022,1562,1732,1352,171+1.59%938,1006493億7941万+1.59%21.132.72
10/302,1642,1672,1302,137-1.66%1,061,4006392億949万-0.14%20.82.68
10/292,1412,1782,1382,173+0.6%958,2006499億7764万+1.35%21.152.73
10/282,1202,1652,1112,160+2.13%740,7006460億8914万+0.65%21.022.71
10/272,0852,1192,0702,115+0.86%605,5006326億2895万-1.58%20.592.65
10/262,1002,1092,0892,097-0.47%637,4006272億4488万-2.6%20.412.63
10/232,1042,1162,0882,107-0.05%648,1006302億3603万-2.36%20.512.64
10/222,1142,1142,0962,108-0.99%619,3006305億3514万-2.5%20.522.64
10/212,1442,1492,1262,129-0.93%737,7006368億1657万-1.8%20.722.67
10/202,1492,1612,1412,1490%573,2006427億9887万-1.06%20.922.7
10/192,1512,1692,1482,149+0.47%642,5006427億9887万-1.2%20.922.7
10/162,1292,1472,1272,139+0.23%699,7006398億772万-1.79%20.822.68
10/152,1062,1422,1062,134+0.85%820,2006383億1214万-2.15%20.772.68
10/142,1052,1272,1002,116+0.76%758,0006329億2807万-3.07%20.62.65
10/132,1072,1232,0942,100+0.05%699,0006281億4222万-4.02%20.442.63
10/122,1232,1302,0972,099-0.52%714,1006278億4311万-4.37%20.432.63
10/092,1342,1362,0992,110-1.45%1,010,2006311億3338万-4.18%20.542.65
10/082,1252,1622,1152,141+2.2%1,190,1006404億595万-3.03%20.842.69
10/072,1132,1272,0902,095-1.41%1,149,4006266億4664万-5.29%20.392.63
10/062,1102,1292,1022,125+0.33%985,0006356億2011万-4.19%20.682.67
10/052,1002,1362,0982,118+1.1%1,102,5006335億2630万-4.77%20.622.66
10/022,1822,1842,0882,095-3.14%2,150,3006266億4664万-6.01%20.392.63
09/302,2102,2192,1552,163-3.18%1,767,2006469億8649万-3.26%21.052.71
09/292,2402,2452,2072,234-0.67%860,1006682億2368万-0.36%21.742.8
09/282,2422,2542,2012,2490%1,323,0006727億1041万+0.13%21.892.82
09/252,2572,2682,2422,249+0.31%1,025,1006727億1041万-0.04%21.892.82
09/242,2302,2502,2222,242+0.58%727,5006706億1660万-0.53%21.822.81
09/232,2452,2552,2112,229-0.45%1,087,9006667億2810万-1.33%21.72.8
09/182,2292,2422,2112,239+0.95%1,179,8006697億1925万-1.02%21.792.81
09/172,2182,2392,2072,218-0.05%730,0006634億3783万-2.12%21.592.78
09/162,2092,2222,2022,219+0.5%796,8006637億3695万-2.38%21.62.78
09/152,2332,2332,2022,208-1.56%809,4006604億4668万-3.07%21.492.77
09/142,2452,2492,2262,243+0.4%557,4006709億1572万-1.8%21.832.81
09/112,2282,2432,2072,234+0.31%832,4006682億2368万-2.36%21.742.8
09/102,2242,2422,2212,227+0.27%680,8006661億2987万-2.88%21.682.79
09/092,1942,2222,1852,221+0.14%913,9006643億3518万-3.69%21.622.79
09/082,2002,2182,1882,218+1.05%658,6006634億3783万-4.36%21.592.78
09/072,2212,2272,1942,195-1.7%714,5006565億5818万-5.83%21.362.75
09/042,2282,2662,2252,233-1.46%726,4006679億2456万-5.06%21.732.8
09/032,2852,2882,2542,266-0.57%608,3006777億9537万-4.55%22.062.84
09/022,2672,2792,2562,279+1.11%869,8006816億8387万-4.84%22.182.86
09/012,2452,2702,2332,254+0.36%804,4006742億598万-6.63%21.942.83
08/312,2472,2622,2402,246+0.45%810,0006718億1306万-7.76%21.862.82
08/282,2662,2802,2012,236-1.84%1,149,9006688億2191万-8.85%21.762.81
08/272,2732,2852,2642,278+0.93%757,7006813億8475万-7.96%22.172.86
08/262,2452,2692,2332,257-0.4%1,257,5006751億333万-9.54%21.972.83
08/252,3122,3142,2662,266-2.29%1,942,1006777億9537万-9.86%22.062.84
08/242,3262,3362,3062,319-0.22%700,7006936億4848万-8.38%22.572.91
08/212,3642,3712,3162,324-1.32%917,1006951億4406万-8.79%22.622.92
08/202,3312,3612,3152,355+0.77%923,0007044億1663万-8.08%22.922.95
08/192,3892,3902,3362,337-1.23%1,593,2006990億3256万-9.24%22.752.93
08/182,2992,3672,2982,366+2.87%1,701,7007077億690万-8.54%23.032.97
08/172,3282,3362,3002,300-2.29%1,714,4006879億6529万-11.47%22.392.89
08/142,3862,3872,3532,354-1.22%1,259,6007041億1752万-9.84%22.912.95
08/132,3802,4012,3622,383+0.93%1,353,5007127億9186万-9.18%23.192.99
08/122,3332,3742,3252,361+0.13%1,145,2007062億1133万-10.36%22.982.96
08/112,3252,3612,2732,358+1.46%1,528,0007053億1398万-10.85%22.952.96
08/072,3462,3752,2972,324-1.82%1,678,9006951億4406万-12.4%22.622.92
08/062,4392,4392,3162,367-7.61%3,274,6007080億602万-11.12%23.042.97
08/052,5602,5832,5082,562+0.99%1,338,3007663億3351万-4.12%24.943.21
08/042,5392,5592,5062,537+1.12%1,577,0007588億5563万-5.05%24.693.18
08/032,5012,5702,4732,509-8.06%2,889,9007504億8040万-6.14%24.423.15
07/312,7662,7782,7202,729-1.83%1,051,0008162億8577万+1.98%26.563.42
07/302,8202,8232,7692,780-0.61%1,001,4008315億4066万+4.2%27.063.49
07/292,7582,8092,7472,797+1.71%1,061,8008366億2562万+5.23%27.223.51
07/282,7622,7872,7502,750-0.76%530,9008225億6720万+3.85%26.773.45
07/272,7502,7742,7312,771+1.99%825,9008288億4862万+4.96%26.973.48
07/222,7552,7572,7172,717-1.91%936,7008126億9639万+3.35%26.453.41
07/212,7862,8032,7552,770-0.43%891,1008285億4950万+5.68%26.963.48
07/202,7682,7972,7502,782+1.76%1,103,7008321億3889万+6.59%27.083.49
07/172,6892,7362,6832,734+1.86%743,0008177億8135万+5.28%26.613.43
07/162,7272,7322,6802,684-2.47%763,9008028億2558万+3.79%26.123.37
07/152,7032,7752,6822,752+2.84%1,662,6008231億6543万+6.75%26.793.45
07/142,6832,7402,6652,676+0.45%1,195,7008004億3266万+4.29%26.053.36
07/132,6742,6842,6272,664+0.72%1,042,4007968億4328万+4.31%25.933.34
07/102,6462,6702,6252,645-0.19%1,523,6007911億6009万+4.09%25.743.32
07/092,6522,6752,6132,650+0.95%1,029,9007926億5566万+4.78%25.793.32
07/082,6652,6932,6252,625-1.39%1,041,3007851億7778万+4.17%25.553.29
07/072,6382,6642,6082,662+0.57%818,2007962億4505万+6.06%25.913.34
07/062,6652,6982,6292,647+0.57%771,0007917億5832万+5.88%25.763.32
07/032,5732,6322,5622,632+2.85%725,0007872億7159万+5.66%25.623.3
07/022,5982,6122,5342,559-0.93%1,089,1007654億3617万+3.02%24.913.21
07/012,6372,6452,5672,583-0.15%873,8007726億1493万+4.24%25.143.24
06/302,5802,6332,5582,587+1.13%1,285,3007738億1140万+4.69%25.183.25
06/292,5512,5752,5322,558-0.62%906,8007651億3705万+3.81%24.93.21
06/262,5622,5892,5462,574+0.19%666,4007699億2290万+4.68%25.053.23