株価チャート

2020/07/21～2020/12/17

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
12/171,5691,5761,5681,572+0.19%1,00098億928万+4.59%17.581.64
12/161,5841,5841,5521,569+0.26%5,10097億9056万+4.46%17.551.64
12/151,5361,5651,5271,565+2.62%5,80097億6560万+4.26%17.51.63
12/141,5071,5341,5051,525+1.19%6,30095億1600万+1.46%17.061.59
12/111,5071,5091,5011,507+0.4%2,50094億368万0%16.851.57
12/101,5021,5041,5001,501+0.07%1,10093億6624万-0.73%16.791.57
12/091,5001,5021,4951,500-0.07%2,60093億6000万-1.12%16.781.57
12/081,5061,5061,5001,501-0.07%1,20093億6624万-1.44%16.791.57
12/071,5051,5091,4961,502-0.13%4,10093億7248万-1.7%16.81.57
12/041,5021,5041,4961,504+0.4%1,80093億8496万-1.89%16.821.57
12/031,5021,5021,4961,498+0.47%1,10093億4752万-2.6%16.751.56
12/021,4901,5071,4851,491+0.07%3,00093億384万-3.43%16.681.56
12/011,4981,5051,4901,490-0.53%3,00092億9760万-3.87%16.661.55
11/301,5061,5111,4891,498-0.27%3,90093億4752万-3.79%16.751.56
11/271,5041,5041,4941,502-0.13%4,30093億7248万-4.03%16.81.57
11/261,5031,5041,5031,504-0.2%80093億8496万-4.45%16.821.57
11/251,5061,5101,5011,507+0.07%3,30094億368万-4.62%16.851.57
11/241,4861,5101,4861,506+1.35%5,50093億9744万-4.98%16.841.57
11/201,4681,4861,4681,486+1.02%1,30092億7264万-6.6%16.621.55
11/191,4761,4761,4631,471-0.88%1,60091億7904万-7.95%16.451.53
11/181,4771,4881,4661,484+0.47%3,40092億6016万-7.54%16.61.55
11/171,4591,4771,4591,477+1.23%4,30092億1648万-8.37%16.521.54
11/161,4531,4701,4531,459+0.41%7,80091億416万-9.88%16.321.52
11/131,4991,5021,4151,453-3%13,10090億6672万-10.69%16.251.52
11/121,5431,5551,4981,498-2.92%6,90093億4752万-8.38%16.751.56
11/111,5591,5591,5421,543-0.71%5,80096億2832万-5.97%17.261.61
11/101,6001,6131,5321,554-3.06%36,50096億9696万-5.59%17.381.62
11/091,6241,6501,6011,603-1.29%4,900100億272万-2.79%17.931.67
11/061,6511,6641,6241,624-1.22%10,300101億3376万-1.64%18.161.69
11/051,6471,6471,6301,644+0.67%2,100102億5856万-0.54%18.391.72
11/041,6401,6401,6331,6330%500101億8992万-1.15%18.261.7
11/021,6281,6381,6281,633+0.31%1,200101億8992万-1.33%18.261.7
10/301,6321,6421,6281,628-0.79%700101億5872万-1.87%18.211.7
10/291,6341,6411,6301,641+0.43%1,300102億3984万-1.38%18.351.71
10/281,6211,6381,6211,634+0.06%2,500101億9616万-2.1%18.281.7
10/271,6391,6391,6211,633-0.73%2,200101億8992万-2.45%18.261.7
10/261,6701,6701,6451,645-1.5%2,200102億6480万-2.08%18.41.72
10/231,6801,6951,6681,670-1.53%3,600104億2080万-0.83%18.681.74
10/221,7201,7201,6751,696-1.4%5,300105億8304万+0.47%18.971.77
10/211,7211,7471,7031,720+4.5%27,400107億3280万+1.71%19.241.79
10/201,6421,6511,6421,646-0.6%900102億7104万-2.78%18.411.72
10/191,6501,6561,6441,6560%2,500103億3344万-2.47%18.521.73
10/161,6641,6641,6451,656+0.36%3,600103億3344万-2.65%18.521.73
10/151,6611,6611,6501,650-0.36%2,000102億9600万-3.23%18.451.72
10/141,6501,6601,6501,656+0.36%900103億3344万-3.04%18.521.73
10/131,6431,6501,6401,6500%1,300102億9600万-3.51%18.451.72
10/121,6541,6541,6401,650-0.24%1,000102億9600万-3.62%18.451.72
10/091,6371,6631,6371,654+0.06%2,700103億2096万-3.56%18.51.73
10/081,6681,6681,6431,653-0.48%3,600103億1472万-3.73%18.491.72
10/071,6311,6611,6311,661+0.79%4,200103億6464万-3.37%18.581.73
10/061,6351,6481,6291,648+0.37%3,100102億8352万-4.19%18.431.72
10/051,6411,6461,6381,642-0.24%4,400102億4608万-4.65%18.361.71
10/021,6701,6701,6461,646-1.38%5,100102億7104万-4.52%18.411.72
09/301,6301,6691,6301,669+1.77%10,200104億1456万-3.3%18.671.74
09/291,6701,6841,6261,640-3.81%53,400102億3360万-4.93%18.341.71
09/281,7201,7291,7011,705-0.99%90,900106億3920万-1.22%19.071.78
09/251,7521,7611,7151,722-1.66%29,300107億4528万-0.12%19.261.8
09/241,7651,7691,7511,751-1.07%12,800109億2624万+1.74%19.581.83
09/231,7691,7781,7671,770-0.11%24,700110億4480万+3.15%19.81.85
09/181,7691,7721,7641,772+0.4%4,700110億5728万+3.57%19.821.85
09/171,7591,7651,7561,765+0.34%3,000110億1360万+3.46%19.741.84
09/161,7691,7691,7571,759-0.57%5,100109億7616万+3.41%19.671.84
09/151,7691,7691,7511,7690%4,400110億3856万+4.24%19.781.85
09/141,7871,7881,7501,769-0.45%10,400110億3856万+4.55%19.781.85
09/111,7591,7771,7521,777+1.54%7,200110億8848万+5.21%19.871.85
09/101,7501,7501,7451,750+0.29%3,900109億2000万+3.86%19.571.83
09/091,7421,7451,7351,745-0.11%3,900108億8880万+3.68%19.521.82
09/081,7251,7491,7251,747+1.33%9,600109億128万+3.93%19.541.82
09/071,7011,7241,7011,724+0.82%8,300107億5776万+2.68%19.281.8
09/041,7081,7101,7001,7100%1,700106億7040万+1.97%19.131.78
09/031,7101,7141,6891,7100%3,400106億7040万+2.03%19.131.78
09/021,7191,7191,7011,710-0.12%3,700106億7040万+2.03%19.131.78
09/011,7141,7141,7061,712+0.77%2,100106億8288万+2.21%19.151.79
08/311,7191,7191,6991,699-0.06%5,400106億176万+1.43%191.77
08/281,7081,7131,6881,700+0.06%7,200106億800万+1.55%19.011.77
08/271,6971,7051,6881,699+0.41%3,500106億176万+1.49%191.77
08/261,6731,6921,6731,692+1.14%2,200105億5808万+1.14%18.921.77
08/251,6661,6751,6661,673+0.54%3,100104億3952万+0.06%18.711.75
08/241,6571,6641,6561,664+0.54%1,900103億8336万-0.42%18.611.74
08/211,6481,6591,6481,655+0.42%1,300103億2720万-0.96%18.511.73
08/201,6501,6651,6481,648+0.18%2,000102億8352万-1.32%18.431.72
08/191,6301,6451,6301,645+0.43%3,300102億6480万-1.38%18.41.72
08/181,6361,6381,6331,6380%700102億2112万-1.68%18.321.71
08/171,6431,6451,6371,638-0.43%3,400102億2112万-1.62%18.321.71
08/141,6581,6581,6361,645-0.24%5,000102億6480万-1.14%18.41.72
08/131,6591,6591,6401,649-0.36%6,400102億8976万-0.72%18.441.72
08/121,6411,6551,6401,655-0.18%5,300103億2720万-0.12%18.511.73
08/111,6401,6591,6331,658-0.72%5,000103億4592万+0.36%18.541.73
08/071,6821,6821,6401,670-0.77%5,600104億2080万+1.27%18.681.74
08/061,6941,6951,6761,683-0.88%3,400105億192万+2.25%18.821.76
08/051,6971,6981,6901,698+0.12%2,100105億9552万+3.35%18.991.77
08/041,6951,6981,6951,696+0.06%1,400105億8304万+3.48%18.971.77
08/031,6971,6971,6851,695+0.59%2,000105億7680万+3.73%18.961.77
07/311,6961,6961,6741,685-0.47%3,100105億1440万+3.44%18.851.76
07/301,6941,6951,6791,693-0.06%4,400105億6432万+4.18%18.931.77
07/291,6871,6951,6851,694+0.06%1,400105億7056万+4.57%18.951.77
07/281,7031,7031,6931,693-0.59%2,800105億6432万+4.83%18.931.77
07/271,6861,7031,6801,703+1.01%5,900106億2672万+5.84%19.051.78
07/221,6801,6921,6801,686-0.35%2,100105億2064万+5.18%18.861.76
07/211,6731,6921,6731,692+1.2%2,600105億5808万+5.95%18.921.77