株価チャート

2020/06/08~2020/11/02

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
11/02415428414425+4.94%5,143,9001548億5478万+0.95%6.640.22
10/30416419403405-2.41%4,186,1001475億6750万-3.57%6.320.21
10/294044194034150%3,120,7001512億1114万-0.95%6.480.21
10/28422424410415-3.26%4,364,7001512億1114万-0.95%6.480.21
10/27431431424429-1.83%3,476,4001563億1224万+2.14%6.70.22
10/26441445432437+0.23%3,044,3001592億2715万+4.05%6.820.22
10/23441445434436+0.46%3,325,4001588億6279万+4.06%6.810.22
10/22432439431434-0.46%3,961,4001581億3406万+3.58%6.780.22
10/21421437420436+4.56%5,907,5001588億6279万+4.06%6.810.22
10/20424431417417-2.8%5,077,6001519億3987万-0.48%6.510.21
10/19418431418429+2.63%4,687,9001563億1224万+2.14%6.70.22
10/16418426415418-0.24%3,730,8001523億423万-0.48%6.530.21
10/15415426412419+0.48%3,583,3001526億6860万-0.48%6.540.21
10/14428428416417-3.7%4,355,2001519億3987万-0.95%6.510.21
10/13426434420433+1.64%3,409,4001577億6970万+2.85%6.760.22
10/12426435422426-0.7%3,955,5001552億1915万+1.43%6.650.22
10/09435436425429-0.46%4,310,1001563億1224万+2.39%6.70.22
10/08433442429431+1.17%5,873,0001570億4097万+3.11%6.730.22
10/07411427406426+2.4%4,479,8001552億1915万+2.16%6.650.22
10/06419425414416+0.73%3,476,0001515億7551万0%6.490.21
10/05404416403413+5.36%5,171,8001504億8241万-0.72%6.450.21
10/02399405390392-1.75%4,509,4001428億3077万-5.54%6.120.2
09/30407415399399-3.16%4,370,9001453億8131万-4.09%6.230.2
09/294124154054120%2,883,5001501億1805万-0.96%6.430.21
09/28403412397412+3.52%3,571,9001501億1805万-0.72%6.430.21
09/25401404391398+0.25%4,072,7001450億1695万-4.1%6.210.2
09/24411411397397-4.34%5,024,2001446億5259万-4.34%6.20.2
09/23415417411415-2.35%3,403,9001512億1114万+0.24%6.480.21
09/18424426421425+0.71%2,528,1001548億5478万+2.91%6.640.22
09/17426433421422-0.47%3,486,8001537億6169万+2.43%6.590.22
09/16436436422424-1.4%3,239,9001544億9042万+3.16%6.620.22
09/15437438428430-2.71%2,826,9001566億7661万+4.62%6.710.22
09/14443447439442+1.14%3,431,3001610億4898万+8.07%6.90.23
09/11438442430437-0.91%3,622,3001592億2715万+7.64%6.820.22
09/10432442427441+3.04%3,221,8001606億8461万+9.16%6.880.23
09/09427434425428-0.93%3,055,7001559億4788万+6.73%6.680.22
09/08433438429432+0.93%3,067,3001574億533万+8.27%6.740.22
09/07429438425428+1.42%5,450,4001559億4788万+8.35%6.680.22
09/04400422398422+5.5%6,658,5001537億6169万+7.65%6.590.22
09/03410411400400-1.23%2,652,0001457億4568万+2.83%6.240.2
09/02412415402405-0.25%2,425,2001475億6750万+4.38%6.320.21
09/01406410402406-0.25%2,229,3001479億3186万+4.91%6.340.21
08/31411419407407+1.5%3,806,9001482億9623万+5.44%6.350.21
08/284034163984010%6,686,5001461億1004万+4.16%6.260.2
08/27402404397401-1.72%2,068,1001461億1004万+4.16%6.260.2
08/26408410400408-0.49%2,757,0001486億6059万+6.25%6.370.21
08/25404411402410+4.33%3,798,6001493億8932万+6.77%6.40.21
08/24398399392393-1.75%2,441,3001431億9513万+2.61%6.140.2
08/21403408399400+0.76%2,913,1001457億4568万+4.44%6.240.2
08/20388399386397+0.51%2,869,7001446億5259万+3.93%6.20.2
08/19386397384395+2.07%2,409,4001439億2386万+3.67%6.170.2
08/18395397386387-2.03%2,383,4001410億894万+2.11%6.040.2
08/173964033933950%2,213,1001439億2386万+4.5%6.170.2
08/14400406394395-1.74%2,972,8001439億2386万+4.5%6.170.2
08/13413415395402-0.99%5,692,3001464億7441万+6.63%6.280.21
08/12393409392406+2.27%4,981,4001479億3186万+7.98%6.340.21
08/11373398373397+9.67%7,662,2001446億5259万+6.15%6.20.2
08/07368371361362-3.47%4,016,0001318億9984万-2.69%5.650.18
08/06380383372375-0.53%3,795,0001366億3657万+0.54%5.850.19
08/05358377356377+1.62%4,472,9001373億6530万+1.34%5.890.19
08/04354372354371+7.23%3,953,6001351億7912万-0.27%5.790.19
08/03335348334346+2.37%3,710,5001260億7001万-6.99%5.40.18
07/31354355338338-5.32%4,665,5001231億5510万-9.63%5.280.17
07/30369374355357-2.72%4,307,3001300億7802万-5.05%5.570.18
07/29376379366367-4.43%4,037,4001337億2166万-2.91%5.730.19
07/28383389382384+0.26%2,620,9001399億1585万+1.05%5.990.2
07/273753843693830%4,264,4001395億5149万+0.52%5.980.2
07/22390397382383-1.03%3,749,8001395億5149万0%5.980.2
07/21395396384387-1.78%3,394,1001410億894万+0.52%6.040.2
07/20390394380394+1.03%3,200,6001435億5949万+1.81%6.150.2
07/17395399388390-2.26%3,302,9001421億204万+0.78%6.090.2
07/16391408391399+3.37%7,722,1001453億8131万+2.84%6.230.2
07/15382392379386+2.93%6,141,4001406億4458万-0.52%6.030.2
07/14367377366375+0.54%2,836,5001366億3657万-3.85%5.850.19
07/13364375364373+5.67%4,690,4001359億785万-5.09%5.820.19
07/10358362353353-3.02%4,640,0001286億2056万-10.86%5.510.18
07/09369371361364-3.45%5,307,4001326億2857万-8.77%5.680.19
07/08368381367377+1.89%3,750,4001373億6530万-5.99%5.890.19
07/07375379369370-1.07%4,634,5001348億1475万-7.96%5.780.19
07/06357375356374+3.6%4,794,1001362億7221万-7.2%5.840.19
07/03367371354361-1.37%3,602,9001315億3547万-10.86%5.640.18
07/02361374359366+0.27%4,993,6001333億5730万-9.85%5.710.19
07/01367371362365-1.35%4,860,4001329億9293万-10.54%5.70.19
06/30372380369370+1.93%6,029,9001348億1475万-9.76%5.780.19
06/29369372361363-3.71%7,016,9001322億6420万-11.68%5.670.19
06/26393396374377-2.33%7,209,9001373億6530万-8.5%5.890.19
06/25394394382386-3.98%9,728,3001406億4458万-6.31%6.030.2
06/24416418402402-2.66%5,041,1001464億7441万-2.43%6.280.21
06/23420424410413-0.24%6,101,6001504億8241万+0.24%6.450.21
06/22408422405414+1.22%5,182,5001508億4678万+0.98%6.460.21
06/19425427409409-3.31%5,971,2001490億2496万0%6.390.21
06/18424426412423-2.08%6,296,5001541億2606万+3.93%6.60.22
06/17426434414432-0.46%7,104,5001574億533万+6.67%6.740.22
06/16418435417434+8.5%7,518,5001581億3406万+7.96%6.780.22
06/15405419400400-1.96%6,029,9001457億4568万0%6.240.2
06/12391412390408-1.21%6,928,1001486億6059万+2.26%6.370.21
06/11421424411413-3.95%6,236,4001504億8241万+4.03%6.450.21
06/10431437425430-2.05%4,073,6001566億7661万+9.14%6.710.22
06/09450457435439-2.66%5,638,7001599億5588万+12.28%6.850.22
06/08449451440451+4.16%6,299,2001643億2825万+16.24%7.040.23