株価チャート

2020/07/01～2020/11/30

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
11/301,0251,0891,0251,035+1.17%3,30055億3766万-7.42%-1.79
11/279991,0429991,023+2.3%2,30054億7345万-8.66%-1.77
11/261,0211,0279831,000-4.31%2,60053億5040万-10.95%-1.73
11/251,0611,0801,0451,045-3.69%4,40055億9116万-7.19%-1.8
11/241,1011,1241,0501,085-2.69%3,40058億518万-3.81%-1.87
11/201,1151,1151,1151,115+1%20059億6569万-1.33%-1.92
11/191,1201,1201,1041,104-1.43%30059億684万-2.47%-1.91
11/181,1201,1331,1201,1200%40059億9244万-1.32%-1.93
11/171,1431,1441,1111,120-4.27%2,90059億9244万-1.58%-1.93
11/131,1891,1891,1351,170-1.6%3,30062億5996万+2.54%-2.02
11/121,2071,2071,1611,189-1.49%2,10063億6162万+4.02%-2.05
11/111,2081,2081,1841,207+0.58%2,10064億5793万+5.41%-2.08
11/101,1991,2001,1721,200+1.27%80064億2048万+4.8%-2.07
11/091,1991,1991,1851,185-1%50063億4022万+3.4%-2.04
11/061,1811,1971,1571,197+0.84%1,10064億442万+4.18%-2.07
11/051,2051,2101,1721,187-0.92%2,10063億5092万+3.04%-2.05
11/041,1511,2001,1441,198+6.11%3,00064億977万+3.81%-2.07
11/021,1281,1551,1281,129+0.09%40060億4060万-2.34%-1.95
10/301,0731,1481,0701,128+5.62%2,70060億3525万-2.93%-1.95
10/291,0681,0681,0681,068-1.02%1,00057億1422万-8.64%-1.84
10/281,0851,0851,0791,079-0.09%30057億7308万-8.48%-1.86
10/271,0811,0981,0561,080-0.37%4,00057億7843万-9.09%-1.86
10/261,1171,1171,0611,084-1.28%4,70057億9983万-9.29%-1.87
10/231,0801,0981,0801,098-0.09%2,40058億7473万-8.73%-1.89
10/221,0391,1001,0261,0990%12,90058億8008万-9.17%-1.9
10/211,0521,1151,0521,099+1.95%1,90058億8008万-9.7%-1.9
10/201,0971,1171,0771,078-0.28%1,20057億6773万-11.86%-1.86
10/191,1011,1291,0651,081-1.82%4,90057億8378万-12.04%-1.87
10/161,1241,1241,1001,101-2.22%3,90058億9079万-10.78%-1.9
10/151,1601,1601,1261,126-3.92%3,00060億2455万-9.56%-1.94
10/141,1651,1741,1551,172-0.42%1,40062億7066万-6.39%-2.02
10/131,1801,1901,1681,177-1.09%2,80062億9742万-6.29%-2.03
10/121,1821,2021,1821,190-0.25%1,30063億6697万-5.41%-2.05
10/091,2391,2391,1721,193-3.71%6,80063億8302万-5.47%-2.06
10/081,2191,2391,2191,239+1.64%60066億2914万-2.06%-2.14
10/071,2191,2191,2191,2190%10065億2213万-3.64%-2.1
10/061,2331,2361,2051,219-1.14%3,00065億2213万-3.56%-2.1
10/051,2491,2991,2331,233-2.22%4,10065億9704万-2.45%-2.13
10/021,2531,2611,2031,261+0.8%11,60067億4685万-0.39%-2.18
09/301,2291,2541,2251,251+0.97%3,20066億9335万-1.03%-2.16
09/291,2591,2591,2311,239-1.67%3,50066億2914万-2.13%-2.14
09/281,2771,2911,2491,260-1.64%5,00067億4150万-0.55%-2.17
09/251,2861,2871,2711,281-1.39%3,70068億5386万+1.03%-2.21
09/241,2951,3081,2771,299-0.69%3,40069億5016万+2.69%-2.24
09/231,2911,3231,2881,3080%4,70069億9832万+3.97%-2.26
09/181,2801,3081,2701,308+2.99%11,10069億9832万+4.56%-2.26
09/171,2811,2811,2611,270-0.86%1,80067億9500万+2.17%-2.19
09/161,2501,2811,2501,281+1.18%5,00068億5386万+3.39%-2.21
09/151,2711,2841,2401,266-0.08%4,30067億7360万+2.59%-2.18
09/141,2641,2731,2391,267+1.52%6,00067億7895万+3.18%-2.19
09/111,2401,2551,2131,248+0.97%7,80066億7729万+2.13%-2.15
09/101,2251,2591,2241,236+2.06%10,00066億1309万+1.73%-2.13
09/091,3691,3691,2111,211-11.99%28,50064億7933万+0.17%-2.09
09/081,2981,3801,2911,376+6.83%20,20073億6215万+14.38%-2.37
09/071,2561,2901,2421,288+1.18%7,00068億9131万+8.33%-2.22
09/041,2191,2801,2121,273+2.66%13,70068億1105万+8.06%-2.2
09/031,2711,2741,2401,240-2.59%7,30066億3449万+6.07%-2.14
09/021,2791,2941,2301,273-0.16%11,20068億1105万+9.65%-2.2
09/011,2691,2751,2451,275+2.91%6,80068億2176万+10.77%-2.2
08/311,1991,2471,1991,239+4.47%9,50066億2914万+8.4%-2.14
08/281,2381,2671,1551,186-3.26%23,60063億4557万+4.13%-2.05
08/271,2901,2901,2251,226-4.96%5,40065億5959万+8.11%-2.12
08/261,2241,2901,2241,290+7.5%13,10069億201万+14.36%-2.23
08/251,2991,2991,1961,200-7.62%14,30064億2048万+7.72%-2.07
08/241,2991,2991,2551,299+2.69%10,20069億5016万+17.77%-2.24
08/211,2461,2881,1721,265-3.07%40,20067億6825万+16.06%-2.18
08/201,2101,3291,1901,305+9.66%35,50069億8227万+21.17%-2.25
08/191,1291,2051,1101,190+5.5%13,50063億6697万+11.95%-2.05
08/181,1381,1381,1081,128-0.27%1,90060億3525万+7.12%-1.95
08/171,1001,1391,1001,131+1.89%3,50060億5130万+8.13%-1.95
08/141,1121,1381,0931,110-5.29%11,20059億3894万+6.94%-1.92
08/131,1611,1721,1141,172+0.95%8,70062億7066万+13.68%-2.02
08/121,1251,1611,1231,161+4.03%13,20062億1181万+13.71%-2
08/111,1011,1501,0871,116+0.63%15,00059億7104万+10.39%-1.93
08/071,0681,1091,0601,109+3.84%3,60059億3359万+10.57%-1.91
08/061,1061,1221,0681,068-2.2%7,20057億1422万+7.23%-1.84
08/051,0661,0991,0641,092+3.7%8,70058億4263万+10.19%-1.88
08/041,0481,0721,0481,053+1.74%2,60056億3397万+6.9%-1.82
08/031,0071,0461,0071,035+1.47%4,20055億3766万+5.08%-1.79
07/311,0411,0491,0061,020-2.11%4,70054億5740万+3.66%-1.76
07/301,0151,0551,0151,042-0.29%2,70055億7511万+5.89%-1.8
07/291,0161,0459901,045+1.85%9,70055億9116万+6.42%-1.8
07/281,0781,0941,0171,026-4.82%8,50054億8951万+4.59%-1.77
07/271,0851,1001,0701,078-4.6%11,40057億6773万+9.89%-1.86
07/221,0551,1391,0131,130+7.11%25,40060億4595万+15.66%-1.95
07/211,2051,2291,0411,055-2.41%98,10056億4467万+8.65%-1.82
07/201,0811,0811,0811,081+16.11%4,30057億8378万+11.67%-1.87
07/17950965931931-1.27%13,20049億8122万-3.22%-1.61
07/16996996943943-2.98%12,60050億4542万-2.18%-1.63
07/15930979930972+4.29%3,30052億58万+0.62%-1.68
07/14936953930932-2.1%7,60049億8657万-3.72%-1.61
07/13950962950952+2.26%1,10050億9358万-1.96%-1.64
07/10924960924931-3.92%2,60049億8122万-4.51%-1.61
07/09935969935969+3.64%2,10051億8453万-1.02%-1.67
07/089359359359350%20050億262万-4.59%-1.61
07/07938938922935+1.63%1,10050億262万-5.08%-1.61
07/06912920912920+0.99%30049億2236万-7.07%-1.59
07/03940940911911+0.11%90048億7421万-8.53%-1.57
07/02940945910910-2.15%4,30048億6886万-9.27%-1.57
07/01945953930930-0.64%1,60049億7587万-7.83%-1.6