株価チャート

2020/06/17～2020/11/16

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
11/162,0422,0682,0192,064+1.08%3,000109億9203万+1.98%7.010.58
11/132,0352,0422,0322,042-0.87%700108億7487万+1.19%6.940.58
11/122,0552,0602,0552,060+0.24%500109億7073万+2.28%70.58
11/112,0602,0702,0502,055+0.74%3,900109億4410万+2.39%6.980.58
11/102,0122,0402,0122,040-0.49%600108億6422万+2%6.930.58
11/062,0342,0522,0302,050-0.1%1,700109億1748万+2.91%6.970.58
11/052,0672,0712,0212,052-1.3%2,300109億2813万+3.43%6.970.58
11/042,0792,0792,0342,079+0.34%1,000110億7192万+5.27%7.070.59
11/022,0602,0722,0602,072+0.19%300110億3464万+5.39%7.040.58
10/302,0352,0802,0142,068+1.62%2,800110億1334万+5.56%7.030.58
10/292,0342,0382,0182,035-0.73%5,000108億3759万+4.25%6.920.57
10/282,0572,0572,0332,050-0.34%700109億1748万+5.34%6.970.58
10/272,0802,0952,0322,057-1.81%3,000109億5475万+6.14%6.990.58
10/262,1002,1002,0712,095-0.14%7,700111億5713万+8.61%7.120.59
10/232,0642,0982,0222,098+0.58%7,700111億7310万+9.33%7.130.59
10/221,9732,1411,9702,086+5.78%8,200111億920万+9.33%7.090.59
10/211,9641,9751,9501,972+0.36%2,400105億208万+3.95%6.70.56
10/201,9451,9651,9381,965+0.36%2,300104億6480万+3.86%6.680.55
10/191,9451,9651,9451,958+0.1%800104億2752万+3.76%6.650.55
10/161,9451,9591,9421,956+0.05%1,400104億1687万+3.93%6.650.55
10/151,9191,9551,9191,9550%1,900104億1154万+4.16%6.640.55
10/141,9451,9551,9451,955+0.26%1,000104億1154万+4.49%6.640.55
10/131,9491,9501,9431,950+0.36%1,600103億8492万+4.56%6.630.55
10/121,9321,9591,9211,943+0.57%6,300103億4764万+4.46%6.60.55
10/091,9311,9391,9101,932+0.05%2,300102億8905万+4.15%6.570.54
10/081,9071,9381,9071,931+0.21%1,900102億8373万+4.32%6.560.54
10/071,8881,9271,8831,927+1.58%1,900102億6243万+4.27%6.550.54
10/061,8671,8971,8671,897+1.61%2,100101億266万+2.82%6.450.53
10/051,8481,8881,8431,867+0.81%2,40099億4289万+1.36%6.340.53
10/021,8381,8601,8251,852+0.76%2,20098億6301万+0.54%6.290.52
09/301,8481,8511,8231,838-0.54%3,70097億8845万-0.22%6.250.52
09/291,8461,8661,8461,848+0.11%50098億4170万+0.38%6.280.52
09/281,8851,8851,8451,846-2.69%2,40098億3105万+0.38%6.270.52
09/251,9001,9001,8821,897-0.16%4,900101億266万+3.38%6.450.53
09/241,9091,9091,8801,900+0.85%2,300101億1864万+3.77%6.460.54
09/231,9171,9281,8441,884+2.56%17,100100億3343万+3.06%6.40.53
09/181,8431,8451,8251,837+0.38%2,80097億8312万+0.66%6.240.52
09/171,8401,8401,8301,830-0.49%30097億4584万+0.33%6.220.52
09/161,8401,8401,8391,839+0.22%30097億9377万+0.93%6.250.52
09/141,7971,8351,7971,835+0.94%30097億7247万+0.71%6.240.52
09/111,8101,8341,8101,818-1.2%60096億8194万-0.16%6.180.51
09/101,8231,8401,8221,840+0.38%1,80097億9910万+1.04%6.250.52
09/091,8231,8331,8221,833-0.22%30097億6182万+0.77%6.230.52
09/081,8061,8411,8061,837-0.27%1,20097億8312万+0.99%6.240.52
09/071,7911,8421,7911,842+2.85%3,40098億975万+1.38%6.260.52
09/041,7861,8191,7861,791-1.59%70095億3814万-1.43%6.090.5
09/031,8251,8251,8001,820-0.27%60096億9259万+0.17%6.190.51
09/021,8241,8251,8151,825+0.5%50097億1922万+0.5%6.20.51
09/011,8161,8161,8161,816-0.87%10096億7128万0%6.170.51
08/311,8131,8321,8131,832-0.97%50097億5649万+0.71%6.230.52
08/281,8421,8501,8321,850+0.43%1,10098億5236万+1.98%6.290.52
08/271,8111,8481,8111,842+0.88%30098億975万+1.88%6.260.52
08/261,8391,8461,8061,826-2.82%60097億2454万+1.28%6.210.51
08/251,8791,8791,8211,879+1.35%10,500100億680万+4.51%6.390.53
08/241,8001,8621,7991,854+3%2,10098億7366万+3.52%6.30.52
08/211,8141,8141,7771,800+0.22%90095億8608万+0.84%6.120.51
08/201,7601,8141,7271,796+2.05%6,40095億6477万+0.73%6.10.51
08/191,7531,7731,7321,760-1.46%1,70093億7305万-1.29%5.980.5
08/181,7971,8161,7501,786-1.65%3,60095億1152万+0.17%6.070.5
08/171,8091,8161,8091,816+0.06%60096億7128万+1.74%6.170.51
08/141,8001,8151,7971,815+0.28%1,00096億6596万+1.68%6.170.51
08/131,8021,8101,7981,810+0.78%1,30096億3933万+1.46%6.150.51
08/121,7971,8041,7961,796-1.64%50095億6477万+0.56%6.10.51
08/111,8371,8371,8011,826+0.5%5,50097億2454万+2.13%6.210.51
08/071,7841,8171,7841,817-0.38%90096億7661万+1.51%6.180.51
08/061,7721,8441,7721,824+1.9%1,20097億1389万+1.73%6.20.51
08/051,7731,7961,7561,790-1.27%50095億3282万-0.28%6.080.5
08/041,7811,8131,7801,813+0.5%1,40096億5531万+0.72%6.160.51
08/031,7751,8301,7751,804-2.12%1,00096億738万+0.06%6.130.51
07/311,8631,8631,7831,843+3.19%5,20098億1508万+1.94%6.260.52
07/301,7861,7861,7861,7860%20095億1152万-1.33%6.070.5
07/291,8201,8201,7401,786-2.51%50095億1152万-1.6%6.070.5
07/281,8251,8501,8251,832-2.66%70097億5649万+0.66%6.230.52
07/271,9101,9211,8101,882+9.42%30,500100億2277万+3.18%6.40.53
07/221,7001,7201,6911,720+1.18%1,80091億6003万-5.7%5.850.48
07/211,7221,7221,6911,700-0.53%1,40090億5352万-7.1%5.780.48
07/201,7041,7171,6741,709+0.41%3,20091億145万-6.97%5.810.48
07/171,7001,7391,7001,702-0.12%6,90090億6417万-7.65%5.780.48
07/161,7101,7211,7001,704-0.29%6,10090億7482万-7.84%5.790.48
07/151,7571,7851,7091,709-2.57%10,20091億145万-7.77%5.810.48
07/141,7651,8291,7511,754-2.45%2,20093億4110万-5.6%5.960.49
07/131,7601,8491,7591,798+2.51%8,20095億7542万-3.28%6.110.51
07/101,8011,8471,7541,754-4.73%1,20093億4110万-5.6%5.960.49
07/091,8011,8411,8011,841+2.28%2,60098億442万-0.97%6.260.52
07/081,8001,8071,7961,800-0.55%4,00095億8608万-3.02%6.120.51
07/071,8551,8551,8101,810-2.43%1,40096億3933万-2.37%6.150.51
07/061,7731,8551,7731,855+0.11%1,40098億7898万+0.11%6.30.52
07/031,8621,8881,8501,853-0.96%1,80098億6833万+0.22%6.30.52
07/021,8821,8911,8551,871-0.8%2,00099億6419万+1.19%6.360.53
07/011,8531,8901,8501,886+0.69%2,100100億4408万+2.22%6.410.53
06/301,8731,8731,8731,873-2.09%1,00099億7484万+1.79%6.370.53
06/291,9091,9471,9091,913+0.63%1,000101億8787万+4.25%6.50.54
06/261,9051,9101,9001,901-0.89%1,100101億2396万+3.99%6.460.54
06/251,9181,9181,9061,918+0.89%4,700102億1450万+5.38%6.520.54
06/241,8901,9031,8851,901-0.37%1,200101億2396万+4.97%6.460.54
06/231,9161,9231,9081,9080%1,100101億6124万+6%6.480.54
06/221,9101,9101,9001,908-0.88%1,100101億6124万+6.41%6.480.54
06/191,9431,9441,9031,925+2.28%6,600102億5178万+7.72%6.540.54
06/181,8861,8861,8761,882+0.32%600100億2277万+5.79%6.40.53
06/171,8801,8801,8621,876+0.48%1,00099億9082万+5.75%6.380.53