株価チャート

2020/07/03~2020/12/01

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
12/011,1381,2141,1351,189+7.31%276,8001266億7964万+19.86%-2.31
11/301,1261,1371,1071,108-2.72%199,5001180億4965万+12.72%-2.15
11/271,0771,1421,0771,139+7.15%222,1001213億5249万+16.58%-2.21
11/261,0481,0701,0331,063+0.66%99,6001132億5522万+9.7%-2.06
11/251,0781,0901,0561,056-0.28%91,6001125億942万+9.54%-2.05
11/241,0381,0641,0381,059+5.69%120,4001128億2905万+10.31%-2.06
11/209991,0069841,002+1.11%94,8001067億5609万+4.81%-1.95
11/199981,004985991-0.4%61,8001055億8412万+3.99%-1.92
11/189971,002978995+0.61%61,1001060億1029万+4.52%-1.93
11/17994994982989+0.2%70,9001053億7103万+4%-1.92
11/161,0091,020985987-0.7%142,3001051億5795万+3.89%-1.92
11/131,0351,035992994-4.42%67,4001059億375万+4.85%-1.93
11/121,0321,0451,0241,040+0.58%94,3001108億473万+9.59%-2.02
11/111,0201,0481,0131,034+3.19%172,1001101億6547万+9.07%-2.01
11/109741,0109711,002+5.47%184,4001067億5609万+5.81%-1.95
11/09932952930950+2.59%51,8001012億1586万+0.42%-1.85
11/06921928906926-0.22%52,400986億5883万-2.22%-1.8
11/05900935880928+3.34%159,100988億7191万-2.11%-1.8
11/04910922898898-0.88%87,700956億7562万-5.37%-1.74
11/02889917871906+3.19%164,400965億2796万-4.83%-1.76
10/30904904869878-1.24%92,400935億4476万-7.87%-1.71
10/29886911882889-0.89%99,800947億1673万-6.91%-1.73
10/28925925892897-3.34%69,900955億6908万-6.37%-1.74
10/27942945922928-3.33%62,800988億7191万-3.43%-1.8
10/26958976951960-0.31%63,0001022億8129万-0.1%-1.86
10/23953968935963+2.12%60,2001026億92万+0.21%-1.87
10/22950953930943-0.95%56,6001004億7006万-1.87%-1.83
10/21937966937952+1.38%81,2001014億2894万-1.24%-1.85
10/20957957931939-2.19%67,6001000億4388万-2.69%-1.82
10/19944964944960+2.13%61,1001022億8129万-0.72%-1.86
10/16946950933940-0.53%47,5001001億5043万-2.89%-1.83
10/15952971945945-1.46%45,3001006億8314万-2.68%-1.84
10/14965975955959-1.74%58,9001021億7474万-1.34%-1.86
10/13968978960976+2.74%68,0001039億8598万+0.31%-1.9
10/12963972943950+0.32%85,2001012億1586万-2.36%-1.85
10/09991995940947-6.24%155,9001008億9623万-2.97%-1.84
10/081,0181,0241,0031,010+0.2%65,7001076億844万+3.17%-1.96
10/071,0211,0219961,008-1.18%70,0001073億9535万+3.07%-1.96
10/069971,0209941,020+3.24%89,4001086億7387万+4.29%-1.98
10/05970993969988+3.56%77,6001052億6449万+1.13%-1.92
10/02962975946954+0.32%85,1001016億4203万-2.35%-1.85
09/30957990951951-2.16%90,0001013億2240万-2.86%-1.85
09/29960977955972+1.67%137,0001035億5980万-0.61%-1.89
09/28957957930956+1.27%93,5001018億5512万-2.25%-1.86
09/25940955937944+1.72%116,0001005億7660万-3.48%-1.83
09/24953953926928-2.62%70,700988億7191万-5.31%-1.8
09/23958958943953-1.75%73,0001015億3453万-3.05%-1.85
09/18935972935970+3.63%91,1001033億4575万-1.52%-1.88
09/17950956935936-2.09%86,500997億2332万-5.07%-1.82
09/16983983953956-2.45%105,1001018億5416万-3.24%-1.86
09/15988990967980-1.71%67,4001044億1117万-1.01%-1.9
09/149911,002985997+1.01%74,5001062億2238万+0.71%-1.94
09/11994994972987-1.2%149,7001051億5696万+0.2%-1.92
09/109881,003985999+1.63%98,0001064億3547万+1.73%-1.94
09/09984999976983-1.6%86,1001047億3079万+0.31%-1.91
09/089961,000978999+1.22%97,2001064億3547万+2.15%-1.94
09/079661,002966987+1.44%94,7001051億5696万+1.33%-1.92
09/04974989962973-1.62%136,8001036億6537万+0.31%-1.89
09/031,0141,022989989-2.47%158,6001053億7005万+2.06%-1.92
09/021,0141,0199981,014+0.3%61,0001080億3360万+4.54%-1.97
09/011,0001,0299831,011+1.2%88,3001077億1397万+4.23%-1.96
08/311,0001,019996999-0.7%87,3001064億3547万+2.88%-1.94
08/281,0051,0459961,006+0.7%173,3001071億8126万+3.5%-1.95
08/271,0011,008992999+1.22%84,6001064億3547万+2.67%-1.94
08/269769899679870%58,6001051億5696万+1.23%-1.92
08/25977990975987+3.89%42,7001051億5696万+1.02%-1.92
08/24963965946950-1.35%29,9001012億1491万-2.86%-1.85
08/219619789599630%42,8001025億9995万-1.83%-1.87
08/20976988957963-2.43%64,0001025億9995万-1.83%-1.87
08/199961,003986987-0.7%33,1001051億5696万+0.82%-1.92
08/189991,004989994-0.5%81,5001059億276万+2.05%-1.93
08/179931,000979999+0.5%40,4001064億3547万+2.99%-1.94
08/141,0111,011994994-0.6%67,4001059億276万+2.9%-1.93
08/131,0071,0239991,000+0.4%111,2001065億4201万+3.73%-1.94
08/129801,005980996+2.15%86,6001061億1584万+3.43%-1.93
08/11906980906975+9.92%102,5001038億7846万+1.46%-1.89
08/07903920880887-2.85%193,600945億276万-7.6%-1.72
08/06920943907913-2.98%181,600972億7285万-5.09%-1.77
08/05929948906941+0.97%94,7001002億5603万-2.39%-1.83
08/04899934897932+4.25%174,600992億9715万-3.22%-1.81
08/03896906884894-1.43%183,900952億4855万-7.26%-1.74
07/31930930904907-4.53%113,500966億3360万-6.01%-1.76
07/301,0011,005950950-5.28%173,6001012億1491万-1.76%-1.85
07/291,0171,0271,0021,003-1.67%94,7001068億6163万+3.62%-1.95
07/281,0451,0451,0181,020-0.87%62,0001086億7285万+5.48%-1.98
07/271,0101,0291,0041,029+0.68%65,6001096億3173万+6.52%-2
07/221,0391,0451,0201,022-1.45%71,9001088億8593万+5.91%-1.98
07/211,0491,0691,0341,037-1.61%128,3001104億8303万+7.57%-2.01
07/201,0251,0581,0001,054+3.74%159,4001122億9422万+9.22%-2.05
07/171,0281,0391,0041,016-1.07%70,9001082億4566万+5.61%-1.97
07/161,0171,0571,0131,027+1.58%228,5001094億1762万+6.76%-1.99
07/159841,0119801,011+4.12%171,7001077億1296万+4.98%-1.96
07/14907990895971+6.47%477,3001034億5132万+0.52%-1.89
07/13879916877912+5.56%123,300971億6540万-6.17%-1.77
07/10881884864864-3.03%140,200920億5143万-11.84%-1.68
07/09904908882891-2.41%172,100949億2804万-9.91%-1.73
07/08923929912913-2.46%105,300972億7194万-8.33%-1.77
07/07977983929936-4.68%132,800997億2238万-6.59%-1.82
07/06956982955982+3.37%141,7001046億2327万-2.39%-1.91
07/03939957933950+1.17%111,0001012億1396万-5.75%-1.85