株価チャート

2020/08/05～2020/12/30

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
12/302,0832,1252,0782,102+0.57%7,265,1004兆2040億-2.82%12.031.48
12/292,0802,1052,0642,090-4.39%14,998,8004兆1800億-3.51%11.961.47
12/282,2002,2032,1832,186-0.5%14,707,5004兆3720億+0.78%12.511.54
12/252,1752,1982,1732,197+1.24%5,808,1004兆3940億+1.34%12.571.55
12/242,1752,1802,1612,170+0.28%5,619,6004兆3400億+0.18%12.421.53
12/232,1652,1692,1572,164-0.09%5,341,8004兆3280億-0.09%12.381.52
12/222,1792,1842,1662,166-1.1%6,846,8004兆3320億0%12.391.52
12/212,2152,2202,1762,190-1.08%9,154,5004兆3800億+1.11%12.531.54
12/182,2052,2162,2012,214+0.91%5,881,6004兆4280億+2.36%12.671.56
12/172,1942,2022,1852,194+0.05%4,133,9004兆3880億+1.57%12.551.54
12/162,2102,2242,1932,193-0.32%6,784,0004兆3860億+1.62%12.551.54
12/152,1892,2002,1842,200+0.73%5,347,7004兆4000億+2.14%12.591.55
12/142,1792,2002,1762,184+0.55%5,485,4004兆3680億+1.63%12.51.54
12/112,1652,1752,1612,172+0.32%4,308,5004兆3440億+1.35%12.431.53
12/102,1632,1712,1622,165-0.28%4,740,1004兆3300億+1.22%12.391.52
12/092,1632,1872,1622,171+0.79%5,409,0004兆3420億+1.64%12.421.53
12/082,1522,1572,1432,154+0.65%3,410,0004兆3080億+0.98%12.331.52
12/072,1512,1522,1402,140-0.14%3,738,8004兆2800億+0.71%12.251.51
12/042,1472,1542,1422,143-0.05%3,302,1004兆2860億+1.13%12.261.51
12/032,1382,1582,1352,144+0.56%3,905,3004兆2880億+1.47%12.271.51
12/022,1472,1492,1282,132-0.09%4,686,4004兆2640億+1.19%12.21.5
12/012,1532,1552,1222,134+0.66%4,181,9004兆2680億+1.52%12.211.5
11/302,1792,1802,1202,120-2.62%9,307,4004兆2400億+1.15%12.131.49
11/272,1782,1842,1712,177-0.18%4,958,9004兆3540億+4.11%12.461.53
11/262,1732,1862,1682,181+0.14%3,861,4004兆3620億+4.7%12.481.53
11/252,1902,1942,1722,178+0.65%5,148,5004兆3560億+4.96%12.461.53
11/242,1772,1852,1642,164+0.46%4,994,6004兆3280億+4.64%12.381.52
11/202,1452,1582,1402,154-0.05%3,320,0004兆3080億+4.46%12.331.52
11/192,1502,1602,1432,155+0.05%4,376,0004兆3100億+4.82%12.331.52
11/182,1582,1632,1472,154-0.46%3,740,5004兆3080億+5.07%12.331.52
11/172,1702,1712,1532,164+0.14%4,600,0004兆3280億+5.92%12.381.52
11/162,1502,1642,1472,161+1.6%4,689,5004兆3220億+6.09%12.371.52
11/132,1342,1392,1152,127-0.89%4,910,8004兆2540億+4.73%12.171.5
11/122,1402,1562,1332,146+0.56%5,828,9004兆2920億+5.92%12.281.51
11/112,1202,1352,1182,134+2.2%7,252,3004兆2680億+5.64%12.211.5
11/102,1082,1192,0842,088+0.82%6,647,1004兆1760億+3.73%11.951.47
11/092,0702,0832,0632,071+0.93%4,434,5004兆1420億+3.14%11.851.46
11/062,0392,0682,0292,052-0.53%5,498,9004兆1040億+2.45%11.741.44
11/052,0732,0772,0392,063-1.29%7,766,6004兆1260億+3.3%11.81.45
11/042,0922,1172,0812,090+0.05%7,182,6004兆1800億+4.87%11.961.47
11/021,9822,0921,9802,089+6.04%13,722,4004兆1780億+5.08%11.951.47
10/301,9801,9851,9681,970-0.51%5,327,4003兆9400億-0.66%11.271.39
10/291,9731,9861,9691,980-0.55%3,848,7003兆9600億-0.1%11.331.39
10/281,9941,9961,9781,991-0.4%5,659,4003兆9820億+0.5%11.391.4
10/271,9962,0001,9891,999-0.05%3,019,3003兆9980億+0.91%11.441.41
10/261,9912,0001,9882,000+0.3%2,342,4004兆+1.01%11.441.41
10/231,9852,0001,9801,994+0.45%3,534,1003兆9880億+0.76%11.411.4
10/221,9851,9921,9791,985+0.05%3,476,9003兆9700億+0.35%11.361.4
10/211,9901,9971,9781,984-0.05%3,726,8003兆9680億+0.25%11.351.4
10/202,0002,0051,9851,985-1.34%4,924,0003兆9700億+0.3%11.361.4
10/191,9992,0121,9962,012+0.75%3,227,9004兆240億+1.67%11.511.42
10/161,9982,0061,9911,997-0.3%3,308,6003兆9940億+0.96%11.431.41
10/152,0042,0242,0012,003+0.05%4,225,0004兆60億+1.32%11.461.41
10/141,9962,0051,9932,002+0.4%2,864,5004兆40億+1.37%11.461.41
10/131,9981,9981,9841,994-0.6%4,381,9003兆9880億+1.01%11.411.4
10/122,0022,0091,9942,006+0.2%3,246,4004兆120億+1.62%11.481.41
10/092,0062,0101,9932,002-0.15%2,793,7004兆40億+1.52%11.461.41
10/082,0002,0151,9952,005+0.65%4,367,1004兆100億+1.73%11.471.41
10/071,9741,9951,9631,992+0.45%4,739,5003兆9840億+1.12%11.41.4
10/061,9661,9851,9661,983+1.48%5,458,5003兆9660億+0.66%11.351.4
10/051,9421,9701,9411,954+0.88%4,337,8003兆9080億-0.86%11.181.38
10/021,9351,9461,9281,937+0.89%5,476,3003兆8740億-1.82%11.081.36
09/301,9441,9471,9201,920-1.94%6,761,0003兆8400億-2.83%10.991.35
09/291,9571,9641,9481,958-0.1%4,018,7003兆9160億-1.06%11.21.38
09/281,9531,9621,9481,960+0.26%5,209,7003兆9200億-1.06%11.221.38
09/251,9521,9591,9461,955+0.26%3,576,6003兆9100億-1.41%11.191.38
09/241,9591,9611,9481,950-0.31%4,605,9003兆9000億-1.76%11.161.37
09/231,9661,9671,9501,956-1.26%6,135,1003兆9120億-1.56%11.191.38
09/181,9741,9831,9701,981+0.41%4,305,0003兆9620億-0.4%11.341.39
09/171,9771,9781,9671,973-0.35%3,494,3003兆9460億-0.85%11.291.39
09/161,9861,9871,9771,980-0.1%3,211,3003兆9600億-0.65%11.331.39
09/151,9891,9901,9761,982-0.6%3,633,7003兆9640億-0.6%11.341.39
09/142,0002,0021,9911,994+0.1%3,095,9003兆9880億0%11.411.4
09/111,9811,9951,9781,992-0.05%4,658,6003兆9840億-0.05%11.41.4
09/101,9781,9941,9721,993+0.81%3,462,5003兆9860億+0.1%11.41.4
09/091,9611,9781,9581,977+0.05%4,226,9003兆9540億-0.7%11.311.39
09/081,9851,9861,9691,976+0.61%3,172,5003兆9520億-0.8%11.311.39
09/071,9701,9761,9611,964-0.41%2,934,6003兆9280億-1.36%11.241.38
09/041,9671,9781,9631,972-0.25%2,980,1003兆9440億-0.65%11.281.39
09/031,9821,9891,9741,977+0.05%3,296,8003兆9540億-0.1%11.311.39
09/021,9751,9811,9691,9760%2,752,3003兆9520億+0.1%11.311.39
09/011,9741,9791,9661,976-0.35%3,495,0003兆9520億+0.25%11.311.39
08/312,0002,0061,9811,983+0.25%4,033,3003兆9660億+0.76%11.351.4
08/282,0022,0061,9701,978-1.3%5,562,3003兆9560億+0.66%11.321.39
08/272,0182,0182,0012,004-0.15%1,838,2004兆80億+2.09%11.471.41
08/262,0042,0101,9982,007-0.64%2,447,4004兆140億+2.4%11.481.41
08/252,0212,0322,0172,020+1.25%4,109,0004兆400億+3.17%11.561.42
08/242,0042,0051,9871,995-0.5%2,984,8003兆9900億+2.05%11.421.4
08/212,0212,0292,0002,005-0.25%1,925,1004兆100億+2.61%11.471.41
08/202,0102,0162,0032,0100%1,906,0004兆200億+2.97%11.51.41
08/191,9932,0191,9902,010+0.55%2,591,8004兆200億+3.08%11.51.41
08/181,9932,0021,9831,999+0.45%2,517,9003兆9980億+2.72%11.441.41
08/172,0022,0061,9881,990-1.87%4,247,9003兆9800億+2.31%11.391.4
08/142,0252,0302,0072,028+0.1%3,072,6004兆560億+4.32%11.61.43
08/132,0292,0422,0172,026+0.25%3,871,0004兆520億+4.33%11.591.43
08/121,9912,0251,9912,021+1.71%4,825,7004兆420億+4.12%11.561.42
08/111,9681,9911,9661,987+1.64%4,329,9003兆9740億+2.42%11.371.4
08/071,9501,9631,9381,955-0.05%2,940,0003兆9100億+0.77%11.191.38
08/061,9851,9901,9511,956-1.76%3,726,7003兆9120億+0.82%11.191.38
08/051,9771,9911,9601,991-0.25%4,152,9003兆9820億+2.52%11.391.4