株価チャート

2020/07/02～2020/11/30

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
11/301,1971,2221,1611,163-1.86%523,900566億1925万+5.63%15.430.94
11/271,1261,1871,1201,185+6.28%992,400576億9030万+7.92%15.720.96
11/261,0951,1171,0911,115+1.27%643,100542億8243万+1.83%14.790.9
11/251,1381,1481,0991,101-1.7%304,600536億86万+0.64%14.60.89
11/241,1091,1311,1081,120+2.56%382,700545億2585万+2.56%14.860.91
11/201,0701,0951,0671,092+2.06%254,800531億1957万+0.18%14.290.87
11/191,0751,0801,0641,070-0.47%176,600520億4940万-1.65%140.86
11/181,0821,0951,0731,075-1.29%116,600522億9262万-1.1%14.070.86
11/171,1081,1081,0831,089-0.82%185,000529億7364万+0.18%14.250.87
11/161,1081,1091,0911,098+0.83%222,500534億1144万+1.1%14.370.88
11/131,0911,1001,0761,089-0.82%237,000529億7364万+0.28%14.250.87
11/121,1471,1471,0951,098-5.1%308,700534億1144万+1.1%14.370.88
11/111,1531,1601,1311,157+2.3%226,100562億8145万+6.44%15.140.92
11/101,1361,1531,1161,131+2.26%285,400550億1670万+4.24%14.80.9
11/091,1151,1231,1051,106+0.55%210,100538億59万+2.5%14.470.88
11/061,0931,1171,0861,100-0.9%295,400535億873万+2.61%14.390.88
11/051,0811,1141,0621,110+2.78%306,100539億9517万+3.93%14.520.89
11/041,0661,0821,0531,080+2.76%155,800525億3584万+1.6%14.130.86
11/021,0481,0681,0451,051+0.67%165,000511億2515万-0.76%13.750.84
10/301,0621,0671,0381,044-1.6%279,100507億8464万-1.04%13.660.83
10/291,0761,0761,0511,061-2.12%122,500516億1160万+0.95%13.880.85
10/281,0851,0931,0721,084+0.28%140,400527億3042万+3.63%14.180.87
10/271,0771,0831,0601,081-1.19%147,000525億8448万+3.74%14.140.86
10/261,1211,1231,0911,094-3.19%176,200532億1686万+5.39%14.310.87
10/231,1051,1301,1011,130+3.01%282,300549億6805万+9.39%14.790.9
10/221,0921,1001,0811,097+0.46%182,000533億6279万+6.71%14.350.88
10/211,0921,1051,0771,092+0.09%240,900531億1739万+6.64%14.290.87
10/201,0641,0961,0591,091+1.77%258,900530億6874万+6.96%14.270.87
10/191,0541,0751,0501,072+2.29%249,100521億4454万+5.41%14.030.86
10/161,0281,0541,0201,048-0.95%283,900509億7713万+3.35%13.710.84
10/151,0471,0591,0361,058+1.05%217,100514億6355万+4.44%13.840.85
10/141,0601,0631,0441,047-1.23%345,700509億2848万+3.77%13.70.84
10/131,0821,0831,0391,060-1.76%295,500515億6083万+5.37%13.870.85
10/121,0931,0931,0611,079-0.19%294,300524億8504万+7.68%14.120.86
10/091,1141,1221,0711,081-2.52%588,100525億8232万+8.53%14.140.86
10/081,1161,1451,1011,109-0.27%678,800539億4431万+11.91%14.510.89
10/071,0911,1341,0631,112+0.36%896,100540億9023万+13.01%14.550.89
10/061,0741,1341,0611,108+12.6%2,029,800538億9566万+13.41%14.50.89
10/05949984943984+4.9%308,400478億6402万+1.44%12.870.79
10/02982994927938-4.09%347,800456億2647万-3.1%12.270.75
09/30984996977978-0.91%255,800475億7216万+1.03%12.80.78
09/299881,0009739870%221,100480億995万+2.07%12.910.79
09/28968987960987+2.28%253,800480億995万+2.28%12.910.79
09/25950965948965+4.44%202,300469億3981万+0.21%12.630.77
09/24941945919924-2.84%309,300449億4548万-3.95%12.090.74
09/23965969942951-3.35%366,800462億5217万-1.14%12.440.76
09/18977996970984+2.29%298,300478億5713万+2.29%12.870.79
09/17974982958962-2.53%200,400467億8715万+0.21%12.590.77
09/161,0001,000979987-1%116,200480億304万+2.81%12.910.79
09/15995999968997-0.1%206,700484億8939万+3.96%13.040.8
09/141,0051,007986998-0.6%273,600485億3802万+4.39%13.060.8
09/111,0061,0129971,004+0.4%119,200488億2984万+5.57%13.130.8
09/109941,0039851,000-0.2%150,600486億3530万+5.82%13.080.8
09/091,0001,0099961,002-1.28%198,500487億3257万+6.71%13.110.8
09/089911,0179891,015+4%140,600493億6482万+8.67%13.280.81
09/07964987961976+0.93%98,100474億6805万+5.29%12.770.78
09/04945977945967+1.47%169,000470億3033万+5.11%12.650.77
09/03964974951953+1.17%165,900463億4944万+3.93%12.470.76
09/02958958938942-1.57%133,000458億1445万+3.06%12.320.75
09/01926963917957+2.9%230,300465億4398万+4.93%12.520.76
08/31925947925930+0.87%137,600452億3082万+2.42%12.170.74
08/28929954909922-1.28%177,600448億4174万+1.88%12.060.74
08/27940945928934-1.16%92,200454億2537万+3.78%12.220.75
08/26937945920945+0.53%90,200459億6035万+5.35%12.360.76
08/25957959934940-0.21%92,500457億1718万+5.26%12.30.75
08/24942952939942-0.21%148,500458億1445万+5.72%12.320.75
08/21923945923944+2.28%72,700459億1172万+6.19%12.350.75
08/20944955923923-2.22%219,900448億9038万+4.06%12.070.74
08/19933945929944+0.53%82,500459億1172万+6.55%12.350.75
08/189399489289390%187,800456億6854万+6.22%12.280.75
08/17937950925939-0.95%264,000456億6854万+6.46%12.280.75
08/14975975948948-1.25%199,300461億626万+7.73%12.40.76
08/13961969950960+0.95%235,100466億8988万+9.34%12.560.77
08/12939954924951+4.16%448,200462億5217万+7.34%12.440.76
08/11891917886913+4.58%269,900444億402万+2.24%11.940.73
08/07869893869873+2.22%338,100424億5861万-3.11%11.420.7
08/06845861838854-1.04%443,300415億3454万-6.26%11.170.68
08/05871872841863-0.69%457,800419億7226万-6.4%11.290.69
08/04852870852869+3.33%190,500422億6407万-6.76%11.370.69
08/03833844833841+2.94%194,800409億228万-10.82%110.67
07/31854859817817-6.52%306,800397億3504万-14.45%10.690.65
07/30888888858874-2.24%371,400425億725万-9.71%11.430.7
07/29876896868894+2.52%470,700434億7995万-8.78%11.70.71
07/28875887864872-0.57%260,200424億998万-11.83%11.410.7
07/27840879836877+4.9%504,600426億5315万-12.3%11.470.7
07/22821856819836+2.96%347,000406億5911万-17.15%10.940.67
07/21837838806812-3.91%554,400394億9186万-20.31%10.620.65
07/20856856822845-1.97%326,100410億9682万-18.04%11.050.68
07/17878882856862-1.49%181,600419億2362万-17.12%11.280.69
07/16910915872875-3.21%303,000425億5588万-16.75%11.450.7
07/15894907880904+1.35%329,600439億6631万-14.72%11.830.72
07/14892896870892-0.11%203,900433億8268万-16.56%11.670.71
07/13909914876893+0.22%419,800434億3132万-17.31%11.680.71
07/10889904880891+0.79%411,000433億3405万-18.26%11.660.71
07/09891892853884-1.12%666,100429億9360万-19.56%11.560.71
07/08902907874894-2.08%714,500434億7995万-19.24%11.70.71
07/07951968895913-21.16%1,700,900444億402万-18.04%11.940.73
07/061,1201,1581,1161,158+4.32%209,900563億1967万+3.21%15.150.93
07/031,1341,1471,0951,110-1.07%202,200539億8518万-0.72%14.520.89
07/021,1451,1491,1161,122-0.09%179,800545億6880万+0.45%14.680.9