株価チャート

2020/06/16~2020/11/11

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
11/11301306299303+2.36%13,580,6004869億2631万+5.57%2.680.16
11/10289296287296+5.34%20,907,2004756億7718万+3.14%2.620.15
11/09283288280281-1.75%9,254,1004515億7192万-2.09%2.490.14
11/06279287279286+2.51%10,512,3004596億701万-0.35%2.530.15
11/05278282273279-0.71%11,943,2004483億5789万-2.79%2.470.14
11/04287287279281-0.71%12,118,3004515億7192万-2.43%2.490.14
11/02271285271283+5.2%17,146,1004547億8596万-2.08%2.510.15
10/30277277268269-3.58%16,955,8004322億8771万-6.92%2.380.14
10/29279280277279-1.06%10,009,9004483億5789万-3.79%2.470.14
10/28283284280282-0.7%9,160,1004531億7894万-3.09%2.50.14
10/27287288283284-1.39%7,181,9004563億9297万-2.74%2.520.15
10/262882912872880%5,877,6004628億2104万-1.71%2.550.15
10/23287292285288+1.41%7,914,1004628億2104万-1.71%2.550.15
10/22287289284284-1.73%9,358,8004563億9297万-3.4%2.520.15
10/21288294287289+1.05%7,414,5004644億2806万-2.36%2.560.15
10/20297298285286-4.98%16,871,6004596億701万-3.38%2.530.15
10/19295304295301+2.38%13,999,7004837億1227万+1.35%2.670.15
10/16289296288294+2.8%8,584,5004724億6315万-1.01%2.60.15
10/152842882842860%7,250,3004596億701万-4.03%2.530.15
10/14285289284286-0.69%5,608,6004596億701万-4.35%2.530.15
10/13286289284288+1.41%5,229,9004628億2104万-4%2.550.15
10/12287288283284-1.39%7,976,8004563億9297万-5.65%2.520.15
10/09293293286288-1.71%6,662,0004628億2104万-4.64%2.550.15
10/08301301292293-2.33%9,613,3004708億5613万-3.3%2.590.15
10/07298301294300-0.33%7,624,2004821億525万-1.32%2.660.15
10/06298302295301+0.33%9,377,7004837億1227万-0.99%2.670.15
10/05285300284300+6.38%14,865,8004821億525万-1.64%2.660.15
10/02291294281282-2.42%11,562,3004531億7894万-7.54%2.50.14
09/30295300288289-3.02%10,946,7004644億2806万-5.86%2.560.15
09/29299300294298-0.67%7,047,3004788億9122万-3.25%2.640.15
09/28293300291300+2.74%7,913,0004821億525万-2.6%2.660.15
09/25296296290292-0.68%9,171,0004692億4911万-5.19%2.590.15
09/24298300294294-2%6,399,0004724億6315万-4.85%2.60.15
09/23301302296300-1.32%11,392,8004821億525万-3.23%2.660.15
09/18303305300304+1.33%8,628,4004885億3332万-1.94%2.690.16
09/17308308300300-1.96%8,442,1004821億525万-3.54%2.660.15
09/16310310304306-1.92%8,418,6004917億4736万-1.92%2.710.16
09/15313314310312-0.95%4,566,5005013億8946万0%2.760.16
09/14307315306315+2.94%9,049,0005062億1052万+0.96%2.790.16
09/11305308304306-1.29%6,830,5004917億4736万-1.92%2.710.16
09/10308310306310+0.98%4,413,3004981億7543万-0.32%2.750.16
09/09308309304307-0.65%6,759,4004933億5438万-1.29%2.720.16
09/08312312308309-0.32%4,129,2004965億6841万-0.32%2.740.16
09/07311314310310-0.96%3,791,2004981億7543万+0.32%2.750.16
09/043093143083130%5,453,6005029億9648万+1.62%2.770.16
09/03316317312313+0.32%3,234,4005029億9648万+1.95%2.770.16
09/023123133093120%3,588,0005013億8946万+1.63%2.760.16
09/013143143113120%5,085,6005013億8946万+1.63%2.760.16
08/31312319311312+0.32%7,391,3005013億8946万+1.3%2.760.16
08/28311317308311+0.65%11,073,2004997億8245万+0.97%2.750.16
08/27314315308309-1.59%3,815,9004965億6841万+0.32%2.740.16
08/26316317312314-1.88%5,608,5005046億350万+1.62%2.780.16
08/25315320314320+3.56%8,656,2005142億4560万+3.23%2.830.16
08/243123133083090%3,366,7004965億6841万-0.32%2.740.16
08/21312316309309+0.32%6,168,4004965億6841万-0.32%2.740.16
08/20310312308308-1.28%3,371,2004949億6139万-0.96%2.730.16
08/19304313303312+0.97%6,043,0005013億8946万+0.32%2.760.16
08/18313314306309-1.9%7,265,2004965億6841万-0.64%2.740.16
08/17314319314315-0.63%3,313,4005062億1052万+1.29%2.790.16
08/14318320315317-1.25%4,996,6005094億2455万+1.93%2.810.16
08/13325326314321-0.62%11,240,6005158億5262万+3.22%2.840.16
08/12315323313323+4.19%12,335,6005190億6666万+3.86%2.860.17
08/11303310303310+2.31%8,886,6004981億7543万-0.32%2.750.16
08/07297304294303+3.41%9,610,7004869億2631万-2.57%2.680.16
08/06295300292293-1.35%5,839,0004708億5613万-6.09%2.590.15
08/05295300289297+0.34%8,615,9004772億8420万-5.41%2.630.15
08/04287297285296+3.86%9,747,4004756億7718万-6.03%2.620.15
08/03282288280285+1.79%7,447,4004579億9999万-10.09%2.520.15
07/31292293279280-5.08%12,033,7004499億6490万-12.23%2.480.14
07/30306307295295-3.59%11,102,4004740億7017万-8.1%2.610.15
07/29314314306306-1.92%6,675,1004917億4736万-5.26%2.710.16
07/28318319312312-3.41%6,980,3005013億8946万-4%2.760.16
07/27315324311323+1.57%6,429,0005190億6666万-0.92%2.860.17
07/22321325318318-0.63%7,498,7005110億3157万-2.75%2.820.16
07/21323324319320-2.14%5,368,8005142億4560万-2.74%2.830.16
07/20328330323327-1.21%6,093,6005254億9473万-0.91%2.90.17
07/17328334327331+2.16%8,833,9005319億2280万0%2.930.17
07/16334339322324-1.22%12,954,0005206億7368万-2.41%2.870.17
07/15320332318328+5.13%11,434,7005271億175万-1.5%2.90.17
07/14317321311312-1.89%7,460,2005013億8946万-6.87%2.760.16
07/13310318309318+4.26%7,750,4005110億3157万-5.92%2.820.16
07/10312313305305-2.56%7,231,0004901億4034万-10.56%2.70.16
07/09317317311313-0.63%6,520,4005029億9648万-8.75%2.770.16
07/08316322315315-0.94%6,519,2005062億1052万-8.96%2.790.16
07/07321324317318-2.45%7,072,4005110億3157万-8.62%2.820.16
07/06315329315326+3.16%7,625,5005238億8771万-6.86%2.890.17
07/03326329315316-3.07%7,982,1005078億1753万-10.23%2.80.16
07/02326332323326+1.24%8,964,4005238億8771万-7.65%2.890.17
07/01331333321322-2.72%7,830,2005174億5964万-9.3%2.850.17
06/30335337331331+0.3%7,099,0005319億2280万-7.28%2.930.17
06/29333334329330-1.79%6,518,9005303億1578万-8.08%2.920.17
06/26339340334336+0.6%4,948,2005399億5789万-6.41%2.980.17
06/25338340332334-1.76%8,512,5005367億4385万-7.22%2.960.17
06/24346347340340-2.02%8,528,6005463億8596万-5.56%3.010.17
06/23347349343347+0.87%5,876,6005576億3508万-3.88%3.070.18
06/22348350344344-1.15%6,614,2005528億1403万-4.71%3.050.18
06/19351354348348-0.57%11,557,1005592億4210万-3.6%3.080.18
06/18352355348350-1.13%8,013,1005624億5613万-3.05%3.10.18
06/17361362354354-1.94%10,162,4005688億8420万-1.94%3.140.18
06/16348362347361+4.94%11,710,5005801億3332万-0.28%3.20.19