株価チャート

2020/07/17～2020/12/15

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
12/151,4431,4621,4371,439-0.21%234,900423億8689万+0.42%5.881.61
12/141,4341,4521,4281,442+0.98%192,400424億7526万+0.56%5.91.62
12/111,4261,4301,4111,428+1.06%106,000420億6288万-0.56%5.841.6
12/101,4181,4211,4041,413-1.19%132,900416億2104万-1.67%5.781.58
12/091,4221,4361,4201,430-0.14%69,600421億2179万-0.56%5.851.6
12/081,3981,4321,3931,432+1.99%138,600421億8070万-0.28%5.851.61
12/071,4201,4201,4021,404-0.64%121,000413億5594万-2.09%5.741.57
12/041,4351,4381,4091,413-0.7%81,400416億2104万-1.4%5.781.58
12/031,4551,4551,4161,423-2.2%179,300419億1560万-0.7%5.821.6
12/021,4271,4591,4161,455+2.11%217,000428億5818万+1.46%5.951.63
12/011,4391,4571,4181,425-0.97%241,700419億7451万-0.7%5.831.6
11/301,4531,4531,4251,439-1.51%353,400423億8689万+0.14%5.881.61
11/271,4341,4631,4161,461+2.17%574,600430億3492万+1.6%5.971.64
11/261,4221,4441,4191,430+0.28%483,100421億2179万-0.69%5.851.6
11/251,4501,4541,4211,426-1.18%320,000420億397万-1.18%5.831.6
11/241,4501,4631,4421,443+0.56%271,000425億471万-0.14%5.91.62
11/201,4041,4651,3851,435+1.7%303,500422億6907万-0.69%5.871.61
11/191,4161,4211,4081,411-0.63%167,200415億6213万-2.42%5.771.58
11/181,4351,4351,4131,420-1.87%197,600418億2723万-1.87%5.811.59
11/171,4741,4791,4441,447-1.43%184,600426億2254万0%5.921.62
11/161,4391,4771,4351,468+3.45%267,900432億4111万+1.45%61.65
11/131,4281,4301,4001,419-0.84%156,300417億9778万-1.87%5.81.59
11/121,4501,4581,4311,431-0.9%178,900421億5124万-1.11%5.851.6
11/111,4661,4711,4361,444-0.48%255,000425億3417万-0.21%5.91.62
11/101,4711,4721,4411,451-1.36%255,800427億4036万+0.21%5.931.63
11/091,4691,4791,4651,471+0.14%140,400433億2948万+1.66%6.011.65
11/061,4741,4741,4531,469-0.41%159,300432億7057万+1.66%6.011.65
11/051,4271,4751,4051,475+3.44%295,600434億4730万+2.36%6.031.65
11/041,4071,4371,4011,426+2.74%186,300420億397万-0.9%5.831.6
11/021,3741,3921,3691,388+0.95%157,900408億8465万-3.48%5.671.56
10/301,3901,4101,3701,375-1.15%229,100405億172万-4.38%5.621.54
10/291,3841,4011,3751,391-1.63%223,500409億7301万-3.2%5.691.56
10/281,4271,4271,4001,414-1.67%262,000416億5050万-1.53%5.781.59
10/271,4501,4561,4241,438-2.57%295,800423億5744万+0.21%5.881.61
10/261,4941,5131,4761,476-0.27%181,700434億7676万+3.07%6.031.65
10/231,4601,4871,4551,480+1.44%235,300435億9458万+3.64%6.051.66
10/221,5101,5101,4481,459-3.95%367,500429億7601万+2.53%5.961.64
10/211,5101,5431,5101,519+1.54%231,000447億4336万+7.12%6.211.7
10/201,4701,5161,4701,496+1.98%400,700440億6587万+5.95%6.121.68
10/191,4571,4671,4441,467+0.69%167,600432億1165万+4.49%61.64
10/161,4481,4791,4411,457+0.62%338,600429億1710万+4.29%5.961.63
10/151,4381,4481,4231,448+0.49%203,900426億5199万+4.17%5.921.62
10/141,4401,4561,4341,441+0.7%386,600424億4580万+4.19%5.891.62
10/131,4191,4571,3741,431-1.24%845,400421億5124万+4%5.851.6
10/121,4501,4521,4191,449+0.42%344,600426億8145万+5.77%5.921.62
10/091,4441,4441,4191,443+0.28%225,100425億471万+5.79%5.91.62
10/081,4481,4491,4341,439-0.07%163,700423億8689万+6.04%5.881.61
10/071,4361,4501,4261,440-0.48%157,300424億1635万+6.59%5.891.61
10/061,4471,4531,4341,447+0.49%211,800426億2254万+7.74%5.921.62
10/051,4321,4521,4291,440+2.42%265,300424億1635万+7.87%5.891.61
10/021,4081,4431,3961,406+1.81%349,500414億1485万+5.87%5.751.58
09/301,4231,4241,3811,381-2.95%205,200406億7845万+4.46%5.651.55
09/291,4111,4271,3971,423+0.85%235,500419億1560万+8.05%5.821.6
09/281,3981,4111,3851,411+2.02%286,200415億6213万+7.71%5.771.58
09/251,3701,3901,3611,383+2.83%270,800407億3737万+6.06%5.651.55
09/241,3601,3671,3361,345-1.75%198,700396億1805万+3.54%5.51.51
09/231,3671,3781,3531,369-0.51%192,200403億2499万+5.71%5.61.53
09/181,3801,3921,3701,376+0.22%241,100405億3118万+6.67%5.631.54
09/171,3751,4031,3701,373-0.15%214,700404億4281万+6.77%5.611.54
09/161,3511,3801,3511,375+2.23%228,500405億172万+7.42%5.621.54
09/151,3451,3511,3241,345+0.6%178,700396億1805万+5.57%5.51.51
09/141,3741,3761,3321,337-2.34%230,200393億8240万+5.36%5.471.5
09/111,3361,3721,3151,369+4.66%535,100403億2499万+8.39%5.61.53
09/101,2881,3091,2821,308+2.27%221,900385億2818万+4.14%5.351.47
09/091,2731,2791,2631,279-0.62%121,700376億7396万+2.32%5.231.43
09/081,2801,2871,2681,287+1.18%138,000379億961万+3.37%5.261.44
09/071,2781,2941,2671,272-0.63%137,800374億6777万+2.66%5.21.43
09/041,2601,2801,2581,280+0.16%149,200377億342万+3.9%5.231.43
09/031,3011,3011,2671,278-0.31%144,200376億4451万+4.24%5.221.43
09/021,3001,3151,2731,282-0.08%243,500377億6233万+4.91%5.241.44
09/011,2801,2861,2681,283-0.54%157,000377億9179万+5.42%5.251.44
08/311,2551,2961,2551,290+5.05%416,900379億9798万+6.26%5.271.45
08/281,2551,2751,2171,228-2.15%397,000361億7172万+1.57%5.021.38
08/271,2691,2691,2511,255-1.1%136,600369億6702万+3.98%5.131.41
08/261,2601,2691,2521,269+0.79%128,800373億7941万+5.31%5.191.42
08/251,2691,2731,2531,259+0.16%171,200370億8485万+4.83%5.151.41
08/241,2511,2671,2471,257+0.64%189,600370億2594万+5.01%5.141.41
08/211,2501,2621,2411,249+0.32%140,400367億9029万+4.78%5.111.4
08/201,2481,2671,2401,245-0.95%197,500366億7247万+4.8%5.091.4
08/191,2391,2571,2331,257+1.05%240,200370億2594万+5.81%5.141.41
08/181,2501,2631,2271,244-0.72%236,300366億4301万+5.07%5.091.39
08/171,2701,2731,2521,253-0.87%174,000369億811万+5.92%5.121.4
08/141,2391,2691,2321,264+1.94%307,800372億3213万+7.03%5.171.42
08/131,2381,2491,2271,240+1.06%215,000365億2519万+5.17%5.071.39
08/121,2301,2351,2091,227+1.07%208,600361億4226万+4.16%5.021.38
08/111,2001,2251,2001,214+2.02%285,400357億5934万+3.14%4.961.36
08/071,1881,1971,1701,190+0.59%204,500350億5240万+1.19%4.861.33
08/061,1651,1831,1461,183+1.81%268,400348億4621万+0.6%4.841.33
08/051,1651,1811,1571,162-0.6%215,900342億2763万-1.36%4.751.3
08/041,1351,1691,1351,169+3.54%285,800344億3383万-1.02%4.781.31
08/031,1031,1301,0921,129+3.96%226,400332億5559万-4.73%4.621.27
07/311,1251,1331,0861,086-5.07%467,600319億8899万-8.89%4.441.22
07/301,1581,1741,1411,144-1.97%291,400336億9743万-4.75%4.681.28
07/291,1641,1761,1351,167-0.26%305,500343億7491万-3.55%4.771.31
07/281,1881,2021,1701,170-1.6%280,900344億6328万-3.62%4.781.31
07/271,1611,1911,1581,189+1.02%283,300350億2294万-2.38%4.861.33
07/221,1901,1991,1721,177-0.76%240,000346億6947万-3.52%4.811.32
07/211,1821,1921,1711,186-0.17%306,100349億3457万-3.03%4.851.33
07/201,1801,1931,1561,188+1.28%341,400349億9349万-3.1%4.861.33
07/171,1531,1751,1421,173+2%404,800345億5165万-4.32%4.81.31