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
202112/1, 株式分割 1→2
2020
11/30852852825825-2.54%94,400209億1853万-4.84%16.930.55
11/27846857839847-3.48%471,800214億6368万-2.59%17.370.56
11/26876886871877-0.06%651,400222億3703万+0.8%180.58
11/25890894878878-1.24%158,200222億4971万+0.98%18.010.58
11/24894898887889+0.51%82,600225億2862万+2.24%18.230.59
11/20875885872884+0.91%35,800224億1452万+1.84%18.140.59
11/19875883870876-0.34%59,000222億1168万+1.15%17.980.58
11/18889892874879-0.68%107,400222億8774万+1.5%18.040.58
11/17890890881885+0.45%26,400224億3988万+2.43%18.160.59
11/16884892881881-0.17%47,400223億3845万+2.2%18.080.59
11/13891892875883-0.79%41,400223億7649万+2.74%18.110.59
11/12895897880890-0.61%49,400225億5398万+4.04%18.250.59
11/11880895874895+2.81%63,800226億9344万+5.05%18.370.6
11/10878885865871-0.63%60,600220億7222万+2.65%17.860.58
11/09885890876876+0.29%46,000222億1168万+3.67%17.980.58
11/068728858648740%99,600221億4829万+3.74%17.920.58
11/05863879858874+1.28%114,800221億4829万+4.24%17.920.58
11/04841863835863+4.1%73,200218億6937万+3.17%17.70.57
11/02820839817829+0.91%58,800210億728万-0.54%170.55
10/30839839812821-1.56%105,200208億1711万-1.32%16.850.55
10/29842850834834-2.06%123,800211億4673万+0.48%17.110.55
10/28857858847852-0.76%27,400215億9046万+2.84%17.470.57
10/27854858846858+0.23%48,600217億5527万+4%17.610.57
10/26879885856856-2.17%48,200217億456万+4.26%17.570.57
10/23890891863875-0.57%55,800221億8632万+6.97%17.960.58
10/22877880868880+0.74%32,000223億1310万+8.11%18.060.59
10/21862877857874+1.33%49,600221億4829万+7.97%17.920.58
10/20863866854862-0.12%29,200218億5669万+7.08%17.690.57
10/19862871858863+0.12%77,000218億8205万+7.74%17.710.57
10/16850863850862+1.65%65,200218億5669万+8.16%17.690.57
10/15867874848848-1.85%54,800215億171万+6.94%17.40.56
10/14852877845864+4.28%124,000219億741万+9.51%17.730.57
10/13839839826829-0.06%23,800210億728万+5.54%170.55
10/12808831808829+2.73%56,400210億1995万+6.15%17.010.55
10/09802809793807+1.06%175,200204億6213万+3.73%16.560.54
10/08801806798799-0.19%49,400202億4660万+3.03%16.390.53
10/07799803791800+0.13%58,200202億8464万+3.63%16.420.53
10/06812812798799-1.11%50,600202億5928万+3.9%16.40.53
10/05780808780808+3.32%51,600204億8748万+5.48%16.580.54
10/02753798750782-1.39%152,600198億2823万+2.49%16.050.52
09/30810816793793-2.46%70,800201億714万+4.2%16.270.53
09/29797813791813+1.63%68,800206億1426万+7.26%16.680.54
09/28787800784800+1.98%65,400202億8464万+6.1%16.420.53
09/257957957777850%57,600198億9162万+4.46%16.10.52
09/24779785774785+1.1%35,000198億9162万+4.74%16.10.52
09/23780783771776-0.26%49,200196億7610万+3.88%15.920.52
09/18775779766778+1.7%31,600197億2681万+4.43%15.960.52
09/17765772762765-0.33%21,200193億9718万+2.82%15.70.51
09/16772780767768-0.52%41,200194億6057万+3.3%15.750.51
09/15775778764772-0.45%31,800195億6199万+3.84%15.830.51
09/14763775755775+1.97%26,800196億5074万+4.45%15.90.52
09/11767767760760-0.78%34,400192億7040万+2.7%15.60.51
09/10757769755766+0.79%29,600194億2254万+3.79%15.720.51
09/09753762751760-0.13%32,400192億7040万+3.12%15.60.51
09/08753762751761+1.13%24,600192億9576万+3.54%15.620.51
09/07755758744753-0.07%37,000190億8023万+2.52%15.440.5
09/04739753735753+1.48%37,400190億9291万+3.01%15.450.5
09/03757758742742-0.74%30,000188億1400万+1.5%15.230.49
09/02744756744748+0.81%35,000189億5346万+2.4%15.340.5
09/01733743733742+1.78%31,200188億132万+1.71%15.220.49
08/31727744725729+1.18%22,400184億7170万-0.21%14.950.48
08/28733739720720-1.17%34,000182億5617万-1.37%14.770.48
08/27732732723729-0.21%11,800184億7170万-0.34%14.950.48
08/26717730714730+1.74%44,800185億973万-0.14%14.980.49
08/25731731715718-0.83%47,400181億9278万-1.98%14.720.48
08/24723728717724+0.14%25,800183億4492万-1.3%14.850.48
08/21729734721723-0.55%20,600183億1956万-1.43%14.830.48
08/20737737726727-0.89%14,600184億2098万-1.02%14.910.48
08/19734740729733-0.2%10,600185億8580万-0.14%15.040.49
08/18740740729735+0.41%11,400186億2383万+0.07%15.070.49
08/17750750730732-1.22%27,200185億4776万-0.2%15.010.49
08/14751754733741-1.46%26,000187億7596万+1.02%15.20.49
08/13758758742752-0.79%23,600190億5488万+2.52%15.420.5
08/12747759742758+1.68%19,200192億701万+3.48%15.540.5
08/11728746725745+3.26%14,800188億9007万+1.92%15.290.5
08/07729729718722-0.62%10,400182億9420万-1.43%14.810.48
08/06725726714726+1.26%12,400184億831万-1.22%14.90.48
08/05733733715717-1.58%19,000181億8010万-2.71%14.710.48
08/04727729718729+1.39%26,400184億7170万-1.69%14.950.48
08/03701727701719+2.5%23,600182億1814万-3.43%14.740.48
07/31729729700701-4.56%35,600177億7441万-6.28%14.380.47
07/30728735721735+1.1%23,400186億2383万-2.33%15.070.49
07/29720730720727-0.27%18,200184億2098万-3.9%14.910.48
07/28760762727729-3.25%40,000184億7170万-4.02%14.950.48
07/27730753726753+3.15%28,200190億9291万-1.31%15.450.5
07/22750750730730-2.14%19,600185億973万-4.7%14.980.49
07/21734747730746+1.5%23,400189億1542万-2.99%15.310.5
07/20749749734735-1.08%16,600186億3651万-4.79%15.080.49
07/177507507357430%18,000188億3935万-4.01%15.250.49
07/16740743735743+0.07%19,600188億3935万-4.38%15.250.49
07/15746746735743+0.75%18,600188億2668万-4.93%15.240.49
07/14733743722737+0.82%49,400186億8722万-6.11%15.120.49
07/13722732718731+2.24%50,600185億3508万-7.59%150.49
07/10727727715715-1.92%32,600181億2939万-10.29%14.670.48
07/09729732719729+0.34%40,600184億8437万-9.22%14.960.49
07/08742748727727-1.76%38,200184億2098万-10.2%14.910.48
07/07729740729740+1.58%22,000187億5061万-9.26%15.170.49
07/06730732726728-0.27%55,400184億5902万-11.22%14.940.48
07/03730738718730-4.07%143,600185億973万-11.62%14.980.49
07/02791806761761-4.4%85,800192億9576万-8.53%15.620.51