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
11/19587587570570-2.9%11,80036億5714万-6.56%2.370.26
11/18609609587587-1.84%2,50037億6621万-4.24%2.440.27
11/17596604595598-1.32%4,60038億3679万-2.76%2.480.28
11/16629629602606-2.42%9,30038億8812万-1.94%2.520.28
11/13629629613621-1.11%2,40039億8436万+0.32%2.580.29
11/12619642619628+1.45%9,20040億2927万+1.13%2.610.29
11/11620620607619+0.81%4,80039億7153万-0.64%2.570.29
11/10617617600614-0.49%11,00039億3945万-1.6%2.550.29
11/09611620611617+0.98%7,60039億5870万-1.28%2.560.29
11/06605611602611+1.16%4,70039億2020万-2.4%2.540.28
11/05601604600604+0.5%2,50038億7529万-3.82%2.510.28
11/04603605601601-0.17%3,90038億5604万-4.75%2.490.28
11/02602608600602-0.17%2,20038億6245万-4.75%2.50.28
10/30609610603603-2.43%1,90038億6887万-4.74%2.50.28
10/29617618612618+0.98%1,70039億6511万-2.52%2.570.29
10/28635635611612-3.77%3,60039億2662万-3.47%2.540.28
10/27629636621636+4.26%6,90040億8060万+0.16%2.640.3
10/26607611606610+0.66%1,40039億1378万-3.94%2.530.28
10/23620620606606-1.62%3,00038億8812万-4.57%2.520.28
10/22615628615616+0.33%3,40039億5228万-2.99%2.560.29
10/21615625612614+0.33%2,90039億3945万-3.31%2.550.29
10/20610631610612+0.49%3,60039億2662万-3.62%2.540.28
10/19619619603609-0.49%2,30039億737万-4.09%2.530.28
10/16620620612612-2.55%5,70039億2662万-3.47%2.540.28
10/15644644626628-2.48%4,60040億2927万-0.95%2.610.29
10/14646647644644-0.16%1,80041億3193万+1.74%2.670.3
10/13656660643645-1.53%2,20041億3834万+2.22%2.680.3
10/12650655646655+0.77%70042億251万+4.13%2.720.3
10/09670670647650-2.99%2,00041億7042万+3.67%2.70.3
10/08665670634670+1.52%2,20042億9875万+7.2%2.780.31
10/07663669644660-0.15%3,30042億3459万+6.11%2.740.31
10/06640664639661+4.92%3,70042億4100万+6.79%2.740.31
10/05635635625630-1.41%2,80040億4210万+2.11%2.620.29
10/02660660639639-4.05%5,80040億9985万+3.73%2.650.3
09/30671673666666-0.75%8,00042億7308万+8.29%2.760.31
09/29658672648671+4.68%8,90043億516万+9.64%2.790.31
09/28626641626641+2.4%8,50041億1268万+5.25%2.660.3
09/25626626619626+0.81%5,40040億1644万+3.3%2.60.29
09/24617629617621-0.64%3,30039億8436万+2.64%2.580.29
09/23623634619625-1.73%3,70040億1002万+3.65%2.590.29
09/18614639614636+1.92%10,60040億8060万+5.65%2.640.3
09/17619624610624+0.65%4,80040億361万+3.83%2.590.29
09/16608620600620+2.82%8,40039億7794万+3.16%2.570.29
09/15596608596603-2.11%14,50038億6887万+0.5%2.50.28
09/14610616605616+1.32%9,40039億5228万+2.84%2.560.29
09/116106106046080%6,30039億95万+1.84%2.520.28
09/10605610603608+1.16%13,10039億95万+2.18%2.520.28
09/09600607595601-1.15%6,20038億5604万+1.18%2.490.28
09/08603608591608+2.53%3,40039億95万+2.53%2.520.28
09/076036095935930%3,40038億471万+0.17%2.460.28
09/04598609593593-1.33%5,70038億471万+0.34%2.460.28
09/03608608598601+0.33%1,60038億5604万+1.86%2.490.28
09/02612612592599-0.5%2,20038億4321万+1.7%2.490.28
09/01599604595602+1.01%5,30038億6245万+2.38%2.50.28
08/31592596585596+1.02%3,90038億2396万+1.53%2.470.28
08/28603611586590-1.99%6,70037億8546万+0.85%2.450.27
08/27613613600602-0.66%5,90038億6245万+3.08%2.50.28
08/26607607605606-0.66%1,30038億8812万+4.12%2.520.28
08/25607617600610+1.5%8,00039億1378万+5.17%2.530.28
08/24593612593601+2.56%6,00038億5604万+3.98%2.490.28
08/215865875865860%80037億5980万+1.74%2.430.27
08/20595595586586-0.85%80037億5980万+1.91%2.430.27
08/19585596585591+1.9%90037億9188万+3.14%2.450.27
08/18600600577580-2.52%5,40037億2130万+1.4%2.410.27
08/17600600590595-1.49%2,60038億1754万+4.39%2.470.28
08/14617627604604-2.11%13,40038億7529万+6.34%2.510.28
08/13599617594617+4.05%11,40039億5870万+9.01%2.560.29
08/12588595580593+1.37%5,60038億471万+5.33%2.460.28
08/11563585544585+3.91%10,20037億5338万+4.28%2.430.27
08/075635855635630%3,40036億1223万+0.72%2.340.26
08/06570570562563-1.75%2,20036億1223万+0.9%2.340.26
08/05579579561573-1.72%3,20036億7639万+2.87%2.380.27
08/04584584572583-1.19%3,90037億4055万+4.86%2.420.27
08/03557590557590+5.92%15,40037億8546万+6.31%2.450.27
07/31579579557557-2.11%3,00035億7373万+0.72%2.310.26
07/30554591551569-0.87%18,50036億5073万+3.08%2.360.26
07/29574574555574-0.17%4,70036億8281万+4.17%2.380.27
07/28564576564575-0.69%90036億8922万+4.55%2.390.27
07/27583583566579+2.84%7,50037億1489万+5.66%2.40.27
07/22552563547563+1.62%5,20036億1223万+2.93%2.340.26
07/21555555550554-0.18%1,80035億5448万+1.28%2.30.26
07/20561561554555+0.73%2,00035億6090万+1.65%2.30.26
07/17554557551551-1.43%1,90035億3524万+1.1%2.290.26
07/16558559554559+0.9%3,40035億8656万+2.76%2.320.26
07/15558558549554-0.36%18,20035億5448万+1.84%2.30.26
07/14555556547556+0.36%4,30035億6732万+2.39%2.310.26
07/13550554545554+1.65%4,80035億5448万+2.03%2.30.26
07/10547547545545-0.18%3,20034億9674万+0.37%2.260.25
07/09564564546546+0.37%4,20035億316万+0.37%2.270.25
07/08545550544544-0.18%4,20034億9032万-0.18%2.260.25
07/07549549538545+0.55%2,90034億9674万0%2.260.25
07/06538544538542+0.74%2,80034億7749万-0.55%2.250.25
07/03547547536538-1.47%15,60034億5183万-1.28%2.230.25
07/02542546530546+1.87%10,90035億316万0%2.270.25
07/01539539530536-0.74%4,30034億3900万-2.01%2.230.25
06/30551551535540-1.82%2,80034億6466万-1.46%2.240.25
06/29555562534550+1.29%8,50035億2882万+0.55%2.280.26
06/26542547528543+0.93%11,50034億8391万-0.37%2.250.25
06/25555555538538-1.47%5,60034億5183万-0.92%2.230.25
06/24560560546546-0.55%80035億316万+0.74%2.270.25