株価チャート

2020/06/09~2020/11/04

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
11/042,3262,3672,2842,291+0.75%1,563,0007729億271万+0.35%18.920.56
11/022,2142,3012,2112,274+1.74%1,785,2007671億6751万-0.66%18.780.56
10/302,2632,2712,2142,235-1.59%1,951,2007540億1028万-2.61%18.460.55
10/292,2012,2892,1942,271+1.79%1,493,0007661億5541万-1.39%18.760.56
10/282,3042,3042,2192,231-3.55%1,693,5007526億6082万-3.42%18.430.55
10/272,3492,3552,2952,313-2.03%1,603,2007803億2473万-0.39%19.110.57
10/262,3702,3992,3442,361-0.38%1,400,8007965億1824万+1.37%19.50.58
10/232,3242,3802,2822,370+6.56%3,406,9007995億5453万+1.46%19.580.58
10/222,2072,2302,2012,224-0.04%989,6007502億9927万-5.16%18.370.55
10/212,2262,2462,2172,225+1.51%1,383,7007506億3663万-5.8%18.380.55
10/202,2152,2222,1832,192-2.79%1,133,1007395億359万-7.78%18.110.54
10/192,2162,2782,2162,255+2.41%1,229,6007607億5758万-5.81%18.630.55
10/162,2042,2202,1942,202+0.32%1,266,0007428億7724万-8.52%18.190.54
10/152,2082,2112,1812,195-0.95%1,730,3007405億1569万-9.41%18.130.54
10/142,2552,2552,2032,216-2.85%1,629,3007476億35万-9.14%18.30.54
10/132,2922,3032,2652,281-0.44%839,7007695億2906万-7.09%18.840.56
10/122,3352,3362,2852,291-1.08%1,091,0007729億271万-7.17%18.920.56
10/092,3542,3542,3102,316-1.19%955,7007813億3683万-6.58%19.130.57
10/082,3762,3762,3382,344+0.09%1,204,3007907億8304万-5.94%19.360.58
10/072,3392,3462,3062,342-0.76%1,204,6007901億831万-6.43%19.350.58
10/062,3002,3642,2902,360+3.92%1,593,5007961億8088万-6.16%19.490.58
10/052,2972,3262,2532,271+1.07%2,013,1007661億5541万-10.02%18.760.56
10/022,3292,3482,2292,247-3.6%3,366,5007580億5866万-11.5%18.560.55
09/302,4162,4252,3262,331-4.39%2,486,7007863億9730万-8.84%19.250.57
09/292,4422,4472,4152,438-0.37%1,268,9008224億9533万-5.1%20.140.6
09/282,4242,4492,3922,447+1.45%1,763,0008255億3161万-5.01%20.210.6
09/252,4362,4392,3972,412-0.7%1,762,4008137億2385万-6.62%19.920.59
09/242,4672,4722,4262,429-1.62%1,526,8008194億5905万-6.25%20.060.6
09/232,4852,4852,4512,469-1.52%1,720,7008329億5364万-5%20.390.61
09/182,5262,5292,5042,507+0.04%1,621,8008457億7350万-3.84%20.710.62
09/172,5272,5352,4942,506-1.1%1,326,1008454億3614万-4.13%20.70.62
09/162,5752,5752,5322,534-2.58%1,508,6008548億8235万-3.28%20.930.62
09/152,6212,6292,5882,601-1.66%914,0008774億8579万-0.91%21.480.64
09/142,6072,6612,5982,645+1.57%1,176,5008923億2984万+0.76%21.850.65
09/112,6052,6092,5802,604-0.04%1,049,5008784億9788万-0.42%21.510.64
09/102,5802,6052,5642,605+1.24%988,2008788億3525万-0.08%21.520.64
09/092,5802,5862,5562,573-1.53%1,244,9008680億3958万-1%21.250.63
09/082,6252,6342,5932,613+0.31%793,3008815億3417万+0.65%21.580.64
09/072,5912,6112,5842,605+0.35%965,3008788億3525万+0.58%21.520.64
09/042,5802,6052,5712,596-0.42%779,9008757億9897万+0.46%21.440.64
09/032,6252,6462,6022,607+1.05%961,7008795億998万+0.97%21.530.64
09/022,6382,6392,5742,580-1.79%1,102,8008704億113万-0.04%21.310.63
09/012,6172,6282,5952,627-0.27%1,163,4008862億5727万+1.7%21.70.65
08/312,6622,6842,6342,634+0.34%1,736,6008886億1883万+1.9%21.760.65
08/282,6502,7002,6032,625+0.73%1,531,7008855億8255万+1.51%21.680.64
08/272,6162,6302,5982,606-1.47%1,145,9008791億7261万+0.7%21.530.64
08/262,6472,6752,6332,645-1.53%1,123,6008923億2984万+2.04%21.850.65
08/252,6672,7232,6542,686+2.48%1,591,7009061億6180万+3.63%22.190.66
08/242,6282,6382,5982,621+0.08%681,7008842億3309万+1.08%21.650.64
08/212,6542,6682,6192,619+0.04%919,7008835億5836万+0.96%21.630.64
08/202,6222,6452,6062,618-0.42%883,7008832億2099万+1%21.630.64
08/192,5912,6352,5752,629+0.5%784,5008869億3200万+1.47%21.720.65
08/182,6202,6342,5812,616-2.17%1,285,2008825億4626万+1.08%21.610.64
08/172,6692,6922,6522,674+0.11%819,9009021億1342万+3.44%22.090.66
08/142,6532,6802,6432,671+0.41%1,093,5009011億133万+3.49%22.060.66
08/132,6862,7022,6392,660-0.19%1,361,5008973億9031万+3.18%21.970.65
08/122,5992,6742,5962,665+2.94%2,069,8008990億7714万+3.45%22.010.65
08/112,4912,5892,4902,589+7.03%2,527,9008734億3741万+0.74%21.390.64
08/072,3902,4432,3792,419+1.04%1,767,0008160億8540万-5.77%19.980.59
08/062,4272,4422,3832,394-0.46%1,857,7008076億5128万-6.85%19.780.59
08/052,4512,4572,3842,405-3.57%2,996,0008113億6229万-6.64%19.870.59
08/042,4892,5102,4642,494+0.69%2,129,5008413億8776万-3.3%20.60.61
08/032,4402,5112,4102,477+1.23%2,851,5008356億5256万-3.99%20.460.61
07/312,5102,5172,4472,447-3.62%1,907,4008255億3161万-5.19%20.210.6
07/302,5902,5992,5372,539-2.12%1,244,9008565億6917万-1.86%20.970.62
07/292,6372,6382,5892,594-1.37%1,156,3008751億2424万+0.08%21.430.64
07/282,6582,6682,6222,630-1.46%820,4008872億6937万+1.39%21.720.65
07/272,6512,6692,6002,669+0.41%1,193,7009004億2660万+2.85%22.050.66
07/222,7002,7132,6582,658-0.37%1,157,5008967億1558万+2.35%21.960.65
07/212,7052,7062,6562,668-1.33%1,171,8009000億8923万+2.62%22.040.66
07/202,6802,7052,6482,704+1.58%1,126,1009122億3436万+3.76%22.340.66
07/172,6652,6802,6422,662-1.22%1,352,0008980億6504万+2.19%21.990.65
07/162,7152,7542,6762,695+1.74%2,570,5009091億9808万+3.34%22.260.66
07/152,6482,6922,6322,649+2.63%2,055,4008936億7930万+1.42%21.880.65
07/142,5882,5942,5602,581-0.65%1,105,1008707億3849万-1.68%21.320.63
07/132,5842,6192,5612,598+2.36%1,579,0008764億7370万-1.63%21.460.64
07/102,5432,5572,5242,538-0.63%1,137,4008562億3181万-4.44%20.960.62
07/092,5752,5872,5472,554-0.66%1,312,9008616億2965万-4.45%21.10.63
07/082,5432,6042,5382,571-0.46%1,897,9008673億6485万-4.28%21.240.63
07/072,6232,6292,5682,583-1.03%1,198,4008714億1322万-4.23%21.340.63
07/062,5282,6152,5212,610+3.86%1,503,9008805億2207万-3.58%21.560.64
07/032,5602,5602,4872,513-0.51%1,165,5008477億9769万-7.34%20.760.62
07/022,4842,5512,4592,526+1.28%1,874,4008521億8343万-7.23%20.870.62
07/012,5542,5572,4872,494-1.93%1,885,3008413億8776万-8.94%20.60.61
06/302,5572,5772,5332,543+2.96%2,660,3008579億1863万-7.53%21.010.62
06/292,5002,5072,4422,470-1.83%2,000,4008332億9100万-10.41%20.40.61
06/262,5512,5672,5022,516-0.2%1,805,5008488億978万-8.97%20.780.62
06/252,5422,5542,4862,521-2.74%2,774,9008504億9661万-8.89%20.820.62
06/242,6542,6642,5902,592-2.26%2,191,7008744億4951万-6.49%21.410.64
06/232,6672,6852,6222,652-0.34%1,480,8008946億9139万-4.33%21.910.65
06/222,6592,6912,6412,661+0.23%1,052,0008977億2768万-3.9%21.980.65
06/192,7192,7192,6512,655-1.67%2,181,6008957億349万-3.98%21.930.65
06/182,7062,7082,6592,700-2.03%1,779,1009108億8490万-2.17%22.30.66
06/172,7712,7812,7182,756-1.4%2,027,9009297億7733万+0.04%22.770.68
06/162,7252,8052,7192,795+3.83%1,882,5009429億3456万+1.67%23.090.69
06/152,7162,7712,6922,692-1.36%1,949,5009081億8599万-1.93%22.240.66
06/122,7202,7472,6572,729-2.36%3,002,7009206億6848万-0.66%22.540.67
06/112,8842,9092,7902,795-5.92%2,896,4009429億3456万+1.78%23.090.69
06/102,9102,9872,9102,971-0.44%2,243,5001兆23億+8.47%24.540.73
06/092,9993,0602,9652,984-0.23%2,031,7001兆66億+9.42%24.650.73