株価チャート

2020/07/15～2020/12/11

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
12/111,4651,4741,4171,429-2.46%830,7005564億4924万-4.92%20.161.62
12/101,4831,5001,4551,465-3.36%823,2005704億6756万-2.46%20.661.66
12/091,4981,5171,4851,516-1.43%657,7005903億2684万+1.2%21.381.71
12/081,5611,5811,5381,538-0.13%722,1005988億9358万+3.01%21.691.74
12/071,5711,5711,5391,540-1.22%303,6005996億7238万+3.77%21.721.74
12/041,5741,5841,5581,559-1.08%330,7006070億7093万+5.48%21.991.76
12/031,5661,6021,5641,576+1.16%655,6006136億9069万+7.14%22.231.78
12/021,5621,5681,5391,558+0.71%786,7006066億8154万+6.35%21.981.76
12/011,5171,5481,5131,547+2.45%621,4006023億9816万+5.89%21.821.75
11/301,5381,5381,5091,510-2.89%1,033,5005879億9045万+3.57%21.31.71
11/271,5711,5801,5461,555-1.08%905,7006055億1334万+6.8%21.931.76
11/261,5291,5781,5201,572+2.68%639,0006121億3310万+8.34%22.171.78
11/251,5621,5721,5271,531+0.26%548,6005961億6780万+5.95%21.61.73
11/241,5141,5471,5081,527+3.74%637,6005946億1021万+5.82%21.541.73
11/201,4651,4771,4401,472+0.41%569,0005731億9334万+2.29%20.761.66
11/191,4611,4661,4381,466-0.61%768,8005708億5695万+1.95%20.681.66
11/181,5091,5141,4721,475-1.07%944,3005743億6153万+2.57%20.811.67
11/171,4751,4981,4511,491+3.18%968,3005805億9189万+3.69%21.031.69
11/161,4101,4701,3831,445+3.88%983,6005626億7960万+0.49%20.381.63
11/131,3741,4081,3581,391-7.51%1,144,3005416億5213万-3.27%19.621.57
11/121,5211,5371,4921,504-3.65%731,5005856億5406万+4.37%21.211.7
11/111,5601,5611,5261,561+3.45%757,5006078億4973万+8.48%22.021.76
11/101,4981,5221,4831,509+4.86%796,2005876億105万+5.23%21.281.71
11/091,4351,4491,4171,439+2.42%449,4005603億4322万+0.77%20.31.63
11/061,3941,4161,3791,405+1.22%499,1005471億370万-1.4%19.821.59
11/051,3871,3931,3551,388+0.29%535,6005404億8394万-2.46%19.581.57
11/041,4021,4141,3721,384+0.87%626,8005389億2635万-2.81%19.521.56
11/021,3571,3971,3551,372+3.39%492,7005342億5357万-3.72%19.351.55
10/301,3901,3901,3231,327-4.67%729,5005167億3068万-6.88%18.721.5
10/291,3611,4011,3521,392+0.29%549,9005420億4153万-2.38%19.631.57
10/281,3821,4081,3741,388-2.12%628,8005404億8394万-2.8%19.581.57
10/271,4331,4331,4051,418-3.01%446,4005521億6587万-0.91%201.6
10/261,4791,4941,4591,462-0.41%266,2005692億9936万+2.09%20.621.65
10/231,4641,4751,4511,468+1.24%350,5005716億3575万+2.59%20.711.66
10/221,4421,4541,4181,450+0.28%528,8005646億2659万+1.33%20.451.64
10/211,4301,4541,4261,446+1.76%385,4005630億6900万+1.05%20.41.63
10/201,4381,4511,4181,421-2.87%500,4005533億3406万-0.63%20.041.61
10/191,4501,4771,4491,463+1.88%353,4005696億8876万+2.45%20.641.65
10/161,4501,4541,4351,436-1.51%312,7005591億7502万+0.77%20.261.62
10/151,4731,4861,4451,458-0.48%281,5005677億4177万+2.32%20.571.65
10/141,4511,4681,4411,465-0.48%345,0005704億6756万+3.1%20.661.66
10/131,4801,4851,4521,472-0.41%300,7005731億9334万+4.1%20.761.66
10/121,4531,4841,4401,478+0.89%463,7005755億2972万+4.9%20.851.67
10/091,4731,4771,4541,465+0.07%340,2005704億6756万+4.42%20.661.66
10/081,4571,4731,4501,464+1.81%688,8005700億7816万+4.87%20.651.65
10/071,4291,4401,4111,438-0.21%622,2005599億5382万+3.45%20.281.63
10/061,3981,4461,3931,441+5.03%976,5005611億2201万+3.97%20.331.63
10/051,3621,3861,3571,372+2.39%730,4005342億5357万-0.8%19.351.55
10/021,3401,3691,3281,340-1.11%832,5005217億9285万-3.11%18.91.51
09/301,3951,3961,3491,355-4.91%772,1005276億3381万-2.1%19.111.53
09/291,4041,4361,3911,425+0.56%470,6005548億9165万+3.04%20.11.61
09/281,3671,4181,3641,417+4.65%699,4005517億7647万+2.61%19.991.6
09/251,3751,3811,3421,354-1.24%897,2005272億4442万-1.67%19.11.53
09/241,4101,4141,3651,371-4.86%782,0005338億6418万-0.36%19.341.55
09/231,4311,4551,4271,441-1.23%591,9005611億2201万+4.72%20.331.63
09/181,4461,4661,4401,459+1.39%793,0005681億3117万+6.34%20.581.65
09/171,4471,4491,4291,439-0.55%439,2005603億4322万+5.19%20.31.63
09/161,4691,4691,4431,447-1.5%692,3005634億5840万+6.01%20.411.64
09/151,4371,4711,4221,469+2.16%830,8005720億2515万+7.78%20.721.66
09/141,4201,4421,4101,438+1.99%585,6005599億5382万+5.89%20.281.63
09/111,3861,4141,3791,410+2.55%625,3005490億5068万+4.29%19.891.59
09/101,3801,3911,3451,375-2%1,272,5005354億2177万+2%19.391.55
09/091,4141,4151,3901,403-0.99%872,7005463億2490万+4.31%19.791.59
09/081,3631,4191,3631,417+4.19%846,7005517億7647万+5.75%19.991.6
09/071,3201,3801,3161,360+3.9%669,5005295億8080万+2.1%19.181.54
09/041,3201,3281,2951,309-2.02%430,6005097億2152万-1.06%18.461.48
09/031,3341,3481,3281,336+1.29%477,4005202億3526万+1.21%18.841.51
09/021,3091,3201,2971,319+1.31%483,3005136億1550万+0.3%18.61.49
09/011,3031,3071,2841,302-1.36%662,4005069億9574万-0.69%18.371.47
08/311,3591,3691,3201,320-1.49%971,1005140億490万+0.84%18.621.49
08/281,3601,3761,3181,340-2.05%748,1005217億9285万+2.68%18.91.51
08/271,3581,3771,3541,368+0.74%415,4005326億9598万+5.23%19.31.55
08/261,3481,3581,3371,358-0.22%482,5005288億201万+4.95%19.151.54
08/251,3791,3851,3601,361+0.89%590,8005299億7020万+5.59%19.21.54
08/241,3521,3551,3351,349-0.3%287,6005252億9743万+4.98%19.031.52
08/211,3431,3681,3431,353+2.58%376,9005268億5502万+5.62%19.081.53
08/201,3281,3421,3081,319-2.15%649,6005136億1550万+3.45%18.61.49
08/191,3431,3541,3281,348-0.3%421,5005249億803万+6.14%19.011.52
08/181,3441,3551,3311,352+0.75%427,5005264億6562万+7.13%19.071.53
08/171,3581,3651,3361,342-0.96%373,2005225億7164万+6.93%18.931.52
08/141,3841,3861,3451,355-2.31%840,0005276億3381万+8.4%19.111.53
08/131,4061,4111,3571,387-0.07%934,4005400億9454万+11.32%19.561.57
08/121,3691,3911,3441,388+2.74%958,0005404億8394万+11.94%19.581.57
08/111,3021,3681,2831,351+5.88%1,333,3005257億3658万+9.48%19.041.53
08/071,3221,3401,2701,276-2.3%1,288,4004965億5061万+3.74%17.991.44
08/061,3031,3201,2971,306-0.23%474,9005082億2500万+6.35%18.411.48
08/051,2971,3121,2781,309+2.43%832,0005093億9243万+6.68%18.451.48
08/041,2281,2861,2281,278+6.06%841,3004973億2890万+4.41%18.011.44
08/031,1761,2071,1681,205+4.24%374,3004689億2123万-1.55%16.991.36
07/311,2151,2241,1561,156-4.93%707,1004498億5306万-5.71%16.291.31
07/301,2421,2521,2131,216+0.41%568,2004732億183万-1.22%17.141.37
07/291,2201,2201,1981,211-1.7%344,8004712億5610万-1.78%17.071.37
07/281,2431,2621,2261,232-0.88%463,2004794億2817万-0.32%17.371.39
07/271,2231,2431,2041,243+1.55%610,3004837億878万+0.4%17.521.4
07/221,2241,2371,2161,224+0.82%478,1004763億1500万-1.21%17.251.38
07/211,2291,2291,2021,214-0.98%541,5004724億2354万-2.33%17.111.37
07/201,2351,2381,2141,226-0.73%558,3004770億9330万-1.68%17.281.38
07/171,2311,2481,2291,235-1.52%288,4004805億9561万-0.88%17.411.4
07/161,2841,2901,2411,254+0.48%869,1004879億8939万+0.56%17.681.42
07/151,2221,2591,2151,248+3.83%839,1004856億5451万0%17.591.41