株価チャート

2020/07/02～2020/11/30

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
11/30543543529529-2.76%24,800117億2645万-3.11%-0.55
11/27546554542544-2.16%90,100120億5896万-0.55%-0.57
11/26551564549556-0.71%134,800123億2496万+1.46%-0.58
11/25574575560560-1.58%51,700124億1363万+2.19%-0.59
11/24572578569569-0.52%66,800126億1314万+4.02%-0.6
11/20572572566572+0.35%52,500126億7964万+4.76%-0.6
11/19570572568570+0.88%17,600126億3531万+4.59%-0.6
11/18565571563565-0.35%20,100125億2447万+3.67%-0.59
11/17570571565567+0.35%22,600125億6880万+3.85%-0.59
11/16551565551565+2.54%34,000125億2447万+3.48%-0.59
11/13561561547551-1.61%35,200122億1413万+0.73%-0.58
11/12559561556560+0.54%19,700124億1363万+2%-0.59
11/11550557550557+1.64%23,100123億4713万+1.09%-0.58
11/10546549542548+0.55%42,000121億4763万-0.9%-0.57
11/095455455355450%41,800120億8112万-1.98%-0.57
11/06523548523545+4.41%52,300120億8112万-2.5%-0.57
11/05513522506522+1.95%32,400115億7128万-6.95%-0.55
11/04518525510512-0.78%28,000113億4961万-9.22%-0.54
11/02517522513516+0.19%26,400114億3828万-8.99%-0.54
10/30528531515515-2.65%30,800114億1611万-9.65%-0.54
10/29532535528529-1.31%14,900117億2645万-7.68%-0.55
10/28550550534536-1.29%18,800118億8162万-6.78%-0.56
10/27543544541543+0.56%10,500120億3679万-5.89%-0.57
10/26541549540540-0.18%16,400119億7029万-6.57%-0.57
10/23556557541541-1.99%31,000119億9246万-6.56%-0.57
10/22556559551552-1.43%21,300122億3630万-4.83%-0.58
10/21550618550560+2.19%112,000124億1363万-3.61%-0.59
10/20550553548548+0.18%8,100121億4763万-5.52%-0.57
10/19542547542547+1.11%11,300121億2546万-5.85%-0.57
10/16550553541541-1.64%14,000119億9246万-6.88%-0.57
10/15563568550550-2.31%11,300121億9196万-5.34%-0.58
10/14588588560563-4.25%22,200124億8013万-3.1%-0.59
10/135925945845880%27,600130億3432万+1.2%-0.62
10/12589589576588+1.03%18,900130億3432万+1.55%-0.62
10/09592594582582-2.18%20,600129億131万+0.69%-0.61
10/08611611590595-2.62%30,200131億8949万+3.3%-0.62
10/076116136086110%8,700135億4416万+6.26%-0.64
10/06618619610611-1.29%24,600135億4416万+6.82%-0.64
10/05612622610619+1.31%26,700137億2150万+8.6%-0.65
10/02604614603611+2.35%37,200135億4416万+7.76%-0.64
09/30603605597597-0.33%21,700132億3382万+5.85%-0.63
09/29596604591599-0.33%25,800132億7815万+6.58%-0.63
09/28591601582601+1.69%44,600133億2249万+7.51%-0.63
09/25576591575591+2.07%24,900131億82万+6.1%-0.62
09/245795795695790%21,300128億3481万+4.32%-0.61
09/235785795735790%10,400128億3481万+4.7%-0.61
09/18579579573579+0.7%13,300128億3481万+4.89%-0.61
09/175785785715750%6,600127億4614万+4.55%-0.6
09/16569575561575+1.95%16,500127億4614万+4.55%-0.6
09/15564564559564+0.71%7,700125億230万+2.73%-0.59
09/14560560556560+0.72%7,200124億1363万+2.19%-0.59
09/11555559553556+0.54%16,100123億2496万+1.65%-0.58
09/10553555552553+0.18%7,900122億5846万+1.28%-0.58
09/09550552544552-0.9%14,600122億3630万+1.28%-0.58
09/08550557550557+1.27%7,800123億4713万+2.58%-0.58
09/07542550542550+1.66%4,800121億9196万+1.29%-0.58
09/04551551541541-3.05%11,900119億9246万-0.18%-0.57
09/03556586549558+2.2%25,600123億6930万+2.76%-0.58
09/02555555546546-0.91%5,800121億329万+0.74%-0.57
09/01553554549551-0.36%5,000122億1413万+2.04%-0.58
08/31550558549553+0.55%7,900122億5846万+2.98%-0.58
08/28552554540550+0.18%11,100121億9196万+3%-0.58
08/27548550543549+0.18%5,300121億6979万+3.39%-0.58
08/26545548540548+1.67%3,700121億4763万+3.79%-0.57
08/25530546530539+0.19%14,800119億4812万+2.86%-0.56
08/24543543535538-0.92%5,300119億2595万+3.26%-0.56
08/21532543531543+2.45%8,300120億3679万+4.62%-0.57
08/20541541530530-2.03%6,600117億4862万+2.71%-0.56
08/19549549540541-0.37%11,800119億9246万+5.25%-0.57
08/18547548542543+0.37%6,200120億3679万+6.26%-0.57
08/175515515415410%6,000119億9246万+6.71%-0.57
08/14561561541541-3.57%11,400119億9246万+7.34%-0.57
08/13562562540561-0.36%11,100124億3580万+12.2%-0.59
08/12547563543563+2.93%19,300124億8013万+13.28%-0.59
08/11536548534547+2.63%11,900121億2546万+10.95%-0.57
08/07527533520533+1.33%10,100118億1512万+8.55%-0.56
08/06534534524526+0.38%8,300116億5995万+7.79%-0.55
08/05524541517524+1.95%16,700116億1561万+7.38%-0.55
08/04552554507514-5.69%29,300113億9394万+5.33%-0.54
08/03516583516545+5.83%50,700120億8112万+11.68%-0.57
07/31556564515515-10.59%73,800114億1611万+5.75%-0.54
07/30524599524576+9.92%181,900127億6831万+18.03%-0.6
07/29504524502524+3.76%27,800116億1561万+7.82%-0.55
07/28487545484505+4.34%48,000111億9444万+3.7%-0.53
07/27466484466484+4.09%14,600107億2893万-0.82%-0.51
07/22490492465465-2.31%30,200103億775万-5.3%-0.49
07/21470476468476+1.93%14,600105億5159万-3.45%-0.5
07/20468469463467+1.52%16,200103億5208万-5.66%-0.49
07/17466468460460-0.22%8,400101億9691万-7.44%-0.48
07/16492492461461-4.75%25,500102億1908万-7.8%-0.48
07/15477484477484+1.68%12,800107億2893万-3.78%-0.51
07/14476476471476-0.21%7,700105億5159万-5.93%-0.5
07/13463477459477+4.84%19,200105億7375万-6.1%-0.5
07/10458462455455-0.66%12,800100億8608万-10.96%-0.48
07/09456465456458+0.44%9,000101億5258万-10.89%-0.48
07/084574654564560%13,800101億824万-11.97%-0.48
07/07471473456456-2.36%18,200101億824万-12.48%-0.48
07/06499499462467-3.51%29,900103億5208万-10.88%-0.49
07/03480489480484+1.04%7,000107億2893万-8.16%-0.51
07/02493493478479+0.42%11,100106億1809万-9.45%-0.5