株価チャート

2020/06/30~2020/11/26

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
202310/1, 株式分割 1→3
2020
11/261,3331,3431,3221,333-0.5%79,200207億7047万+15.34%8.970.81
11/251,3281,3451,3121,340+1.9%134,400208億7432万+17.03%9.020.81
11/241,3071,3381,3071,315+1.41%124,800204億8488万+15.96%8.850.8
11/201,2371,2981,2371,297+4.85%108,300201億9928万+15.36%8.730.79
11/191,2431,2471,2201,237-0.54%62,400192億6461万+11.01%8.320.75
11/181,2451,2601,2371,243-1.06%63,900193億6846万+12.32%8.370.75
11/171,2501,2621,2221,257+0.67%93,300195億7617万+14.24%8.460.76
11/161,2101,2501,2081,248+4.17%126,000194億4635万+14.42%8.40.76
11/131,1901,2031,1771,198-0.83%70,200186億6746万+10.65%8.070.73
11/121,2101,2381,1781,208-1.23%146,100188億2324万+12.19%8.130.73
11/111,2101,2331,2101,223+1.52%113,700190億5691万+14.22%8.230.74
11/101,2001,2481,1921,205+1.69%243,300187億7131万+13.36%8.110.73
11/091,1551,1951,1431,185+1.57%141,900184億5976万+12.11%7.980.72
11/061,0831,1671,0671,167+8.36%337,500181億7416万+11.11%7.850.71
11/051,0071,0831,0051,077+6.78%136,200167億7215万+3.03%7.250.65
11/041,0151,0259961,008+0.67%53,400157億767万-3.42%6.790.61
11/021,0101,0139961,002+0.2%36,000156億382万-4.15%6.740.61
10/301,0401,0409901,000-3.88%78,000155億7266万-4.43%6.730.61
10/291,0031,0451,0001,040+1.46%57,000162億97万-0.67%70.63
10/281,0501,0501,0181,025-2.84%48,600159億6730万-2.1%6.90.62
10/271,0451,0551,0251,055+0.32%31,800164億3463万+0.57%7.10.64
10/261,0631,0631,0521,052-0.94%31,500163億8271万+0.35%7.080.64
10/231,0731,0731,0351,062-0.47%43,500165億3849万+1.21%7.150.64
10/221,0721,0721,0571,067-0.16%62,400166億1638万+1.78%7.180.65
10/211,0551,0721,0521,068+1.1%48,000166億4234万+2.04%7.190.65
10/201,0571,0681,0551,057-0.63%35,400164億6060万+1.12%7.110.64
10/191,0471,0631,0471,063+1.59%33,600165億6445万+2.05%7.160.64
10/161,0621,0621,0331,047-1.41%64,800163億482万+0.54%7.050.63
10/151,0601,0701,0471,062+0.47%99,600165億3849万+2.08%7.150.64
10/141,0581,0601,0471,057-0.16%26,100164億6060万+1.9%7.110.64
10/131,0481,0621,0451,058+1.28%38,700164億8656万+2.25%7.120.64
10/121,0431,0501,0401,0450%33,600162億7886万+1.36%7.030.63
10/091,0471,0481,0271,045-0.95%37,500162億7886万+1.55%7.030.63
10/081,0431,0581,0401,055+1.12%43,800164億3463万+2.83%7.10.64
10/071,0231,0451,0231,043+0.81%23,400162億5289万+1.99%7.020.63
10/061,0421,0471,0301,035-1.11%15,300161億2308万+1.57%6.970.63
10/051,0281,0471,0151,047+3.46%43,500163億482万+2.92%7.050.63
10/021,0451,0521,0071,012-2.41%48,300157億5959万-0.23%6.810.61
09/301,0621,0631,0371,037-1.89%41,700161億4904万+2.34%6.980.63
09/291,0281,0671,0281,057+2.59%87,000164億6060万+4.62%7.110.64
09/281,0331,0481,0171,030+0.49%79,500160億4519万+2.39%6.930.62
09/251,0421,0421,0221,0250%52,800159億6730万+2.19%6.90.62
09/241,0531,0531,0221,025-2.38%60,000159億6730万+2.3%6.90.62
09/231,0671,0671,0481,050-1.56%59,400163億5674万+5%7.070.64
09/181,0581,0751,0471,067+1.75%74,100166億1638万+6.99%7.180.65
09/171,0571,0621,0451,048-0.79%41,100163億3078万+5.36%7.060.64
09/161,0501,0601,0421,057+1.6%54,000164億6060万+6.41%7.110.64
09/151,0421,0601,0321,040-0.64%48,600162億97万+5.05%70.63
09/141,0181,0471,0181,047+3.46%68,700163億482万+5.83%7.050.63
09/111,0031,0179901,012+1.17%57,300157億5959万+2.6%6.810.61
09/101,0231,0281,0001,000-1.96%37,500155億7785万+1.52%6.730.61
09/091,0071,0251,0001,020-0.65%42,000158億8941万+3.98%6.870.62
09/081,0031,0289931,027+3.04%86,400159億9326万+5.08%6.910.62
09/07991998983996+1.01%46,800155億2073万+2.61%6.710.6
09/04967989960986+0.37%55,500153億6495万+2.1%6.640.6
09/039891,000980983+0.48%75,300153億784万+2.04%6.610.6
09/02972985967978+0.93%53,700152億3514万+1.98%6.580.59
09/01983983961969-0.65%47,100150億9494万+1.25%6.520.59
08/31976981966975+1.11%53,400151億9360万+2.02%6.570.59
08/28966982951965+0.24%84,300150億2743万+1.01%6.490.59
08/27979979958962-1.84%27,300149億9109万+0.77%6.480.58
08/26972981969980+0.2%25,800152億7149万+2.87%6.60.59
08/25984987977978+0.31%48,300152億4033万+2.87%6.590.59
08/24961975950975+0.9%54,900151億9360万+2.77%6.570.59
08/21955970955967+1.43%42,300150億5859万+1.97%6.510.59
08/20968975951953-2.66%44,100148億4569万+0.63%6.410.58
08/19976982969979-0.44%26,100152億5072万+3.49%6.590.59
08/18983988968983-0.07%48,000153億1822万+4.17%6.620.6
08/171,0031,003983984-1.93%42,000153億2861万+4.57%6.620.6
08/141,0071,0079941,003-0.33%24,600156億2978万+6.74%6.750.61
08/139971,0079921,007+1.68%51,300156億8170万+7.32%6.780.61
08/129961,000979990-0.57%58,200154億2207万+5.77%6.660.6
08/119931,018989996+0.3%82,500155億1035万+6.6%6.70.6
08/07968996954993+2.55%90,600154億6361万+6.62%6.680.6
08/069501,025947968+5.6%329,100150億7936万+4.2%6.520.59
08/05917926897917+0.66%65,100142億7970万-1.22%6.170.56
08/04896916892911+2.94%53,400141億8623万-1.97%6.130.55
08/03858886858885+2.79%52,500137億8121万-4.98%5.950.54
07/31902902858861-4.55%106,200134億734万-7.75%5.790.52
07/30907917888902-0.41%77,400140億4603万-3.67%6.070.55
07/29917920902905-2.55%61,500141億315万-3.48%6.090.55
07/28935942920929-0.64%50,700144億7182万-1.06%6.250.56
07/27930935922935-1.27%42,900145億6529万-0.53%6.290.57
07/22955961942947-0.87%71,700147億5223万+0.64%6.370.57
07/21938959933955+2.36%80,700148億8204万+1.42%6.430.58
07/20917933907933+1.19%47,100145億3933万-0.92%6.280.57
07/17930938914922-1.04%48,000143億6797万-1.98%6.210.56
07/16950950927932-1.89%60,000145億1856万-1.06%6.270.57
07/15936958929950+1.46%74,100147億9896万+0.74%6.390.58
07/14933941917936-0.21%53,400145億8606万-0.92%6.30.57
07/13917938914938+3.26%66,900146億1722万-1.02%6.320.57
07/10920937909909-2.12%58,800141億5507万-4.55%6.120.55
07/09947947922928-1.31%71,100144億6144万-2.79%6.250.56
07/08949966941941-2.29%52,200146億5357万-1.6%6.330.57
07/07967975946963-0.38%62,400149億9628万+0.59%6.480.58
07/06934972934966+3.61%110,400150億5340万+0.98%6.50.59
07/03933933913933+1.38%78,300145億2894万-2.34%6.280.57
07/02954954907920-1.85%113,700143億3162万-3.56%6.190.56
07/01953969931937-0.99%96,000146億164万-1.75%6.310.57
06/30963971947947-0.25%71,100147億4703万-0.66%6.370.57