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
12/17848875826853+2.4%176,50087億3506万+14.04%-1.63
12/16800846797833+3.61%92,50085億3025万+12.26%-1.59
12/15746805746804+6.91%83,20082億3328万+9.09%-1.53
12/14702757702752+6.82%69,00077億78万+2.45%-1.43
12/11696714696704+0.28%24,20072億924万-3.83%-1.34
12/10711714699702-3.31%33,60071億8876万-4.23%-1.34
12/09727727708726+1.54%21,20074億3453万-0.95%-1.38
12/08705726705715+2%27,90073億2188万-2.05%-1.36
12/07720721692701-2.5%82,30071億7852万-3.71%-1.34
12/04730732706719-1.51%33,70073億6284万-1.24%-1.37
12/03744749721730-1.88%27,70074億7549万+0.41%-1.39
12/02762762744744-1.46%14,40076億1885万+2.48%-1.42
12/01738759730755+3.99%24,00077億3150万+4.28%-1.44
11/30766767726726-5.1%50,80074億3453万+0.55%-1.38
11/277667717497650%27,60078億3390万+6.1%-1.46
11/26758795755765+1.06%40,80078億3390万+6.55%-1.46
11/25799799757757-3.81%56,90077億5198万+5.87%-1.44
11/24741805733787+8.4%127,70080億5919万+10.22%-1.5
11/20737739723726-0.41%42,60074億3453万+2.25%-1.38
11/19750752727729-3.57%21,20074億6525万+2.68%-1.39
11/18756756736756+1.07%23,10077億4174万+6.33%-1.44
11/17756777746748-1.06%39,50076億5981万+5.2%-1.43
11/16740782740756+4.85%87,40077億4174万+6.33%-1.44
11/13727735710721-1.5%33,20073億8332万+1.26%-1.37
11/12717741708732+3.39%58,00074億9597万+2.66%-1.4
11/11711717701708+0.57%29,60072億5020万-0.84%-1.35
11/10712717690704-1.12%43,60072億924万-1.81%-1.34
11/09720740703712-0.84%48,90072億9116万-0.97%-1.36
11/06720725696718-0.83%50,70073億5260万-0.14%-1.37
11/05685730684724+4.93%56,10074億1404万+0.84%-1.38
11/04675694658690+4.86%39,60070億6587万-4.03%-1.32
11/02675683653658-2.08%40,10067億3818万-8.48%-1.25
10/30691695659672-3.59%53,10068億8154万-6.8%-1.28
10/29680700669697+0.43%35,80071億3755万-3.73%-1.33
10/28699699680694-2.39%34,10071億683万-4.28%-1.32
10/27682721673711+2.75%50,10072億8092万-1.66%-1.36
10/26699724690692-1.98%45,70070億8635万-3.89%-1.32
10/23690715672706+2.77%39,20072億2972万-1.67%-1.35
10/22717717682687-2.14%68,80070億3515万-3.92%-1.31
10/21700713696702+0.29%17,80071億8876万-1.4%-1.34
10/20713713697700-1.69%16,10071億6828万-1.27%-1.33
10/19694718694712+4.09%43,80072億9116万+0.99%-1.36
10/16741742680684-6.17%105,20070億443万-2.43%-1.3
10/15759782723729-3.95%80,80074億6525万+4.29%-1.39
10/147597667507590%16,30077億7246万+9.37%-1.45
10/13754770738759+0.66%26,50077億7246万+10.32%-1.45
10/12769769745754-1.44%19,10077億2126万+10.4%-1.44
10/09754771727765+0.92%76,90078億3390万+13.17%-1.46
10/08756787756758+0.4%72,30077億6222万+13.13%-1.45
10/07792796747755-2.33%120,40077億3150万+13.7%-1.44
10/06756815733773+1.58%297,40079億1582万+17.48%-1.47
10/05700764700761+8.1%95,50077億9294万+16.54%-1.45
10/02729752697704-1.68%107,10072億924万+8.64%-1.34
09/30730730708716-1.24%46,40073億3212万+11.35%-1.37
09/29717727679725+2.11%41,30074億2429万+13.64%-1.38
09/28721725670710+0.42%61,80072億7068万+12.34%-1.35
09/25707721693707-3.68%75,00072億3996万+12.94%-1.35
09/247207356927340%133,80075億1645万+18.2%-1.4
09/23640741638734+14.33%171,60075億1645万+19.35%-1.4
09/18640643629642+0.16%21,40065億7433万+5.59%-1.22
09/17641641622641+0.47%28,00065億6409万+5.95%-1.22
09/16635642629638+0.63%24,40065億3337万+5.8%-1.22
09/15621637609634+3.76%43,60064億9241万+5.67%-1.21
09/14616616603611-0.81%9,30062億5688万+2.35%-1.17
09/11608620599616+1.15%18,30063億808万+3.18%-1.17
09/10614623606609-0.33%13,40062億3640万+2.01%-1.16
09/09612620604611-1.45%16,10062億5688万+2.35%-1.17
09/08605620596620+1.97%17,60063億4904万+3.85%-1.18
09/07607616602608-1.3%14,20062億2616万+2.01%-1.16
09/04620622602616-1.44%20,40063億808万+3.53%-1.17
09/03602637598625+5.93%57,40064億25万+5.22%-1.19
09/02615615589590-2.48%26,50060億4183万-0.51%-1.13
09/01618618599605-0.82%15,30061億9544万+1.68%-1.15
08/31615628606610+0.83%23,40062億4664万+2.52%-1.16
08/28647647585605-6.35%67,70061億9544万+1.51%-1.15
08/27643646625646+0.78%30,90066億1529万+8.03%-1.23
08/26596643590641+8.28%54,30065億6409万+7.55%-1.22
08/25585593576592+2.25%23,50060億6231万-0.5%-1.13
08/24572586569579+0.52%17,90059億2919万-2.85%-1.1
08/21567576567576+1.59%17,30058億9847万-3.84%-1.1
08/20574575563567-1.56%21,60058億630万-5.5%-1.08
08/19573579568576+0.52%12,60058億9847万-4.32%-1.1
08/18569578562573+0.53%21,60058億6774万-4.82%-1.09
08/17569575561570-0.7%22,90058億3702万-5.63%-1.09
08/145745795575740%30,60058億7798万-5.12%-1.09
08/13578586566574+1.95%24,90058億7798万-5.59%-1.09
08/12559573559563-0.35%22,20057億6534万-7.55%-1.07
08/11598599556565-8.87%55,80057億8582万-7.22%-1.08
08/07603620593620+2.99%19,60063億4904万+1.81%-1.18
08/06613613598602-1.79%12,90061億6472万-0.99%-1.15
08/05600613596613+1.49%17,20062億7736万+0.82%-1.17
08/04608618596604-0.66%10,80061億8520万-0.49%-1.15
08/03586610585608+5.37%26,30062億2616万+0.16%-1.16
07/31600601573577-3.83%31,40059億871万-5.1%-1.1
07/30596603581600-0.33%27,30061億4424万-1.64%-1.14
07/29622623597602-3.83%20,20061億6472万-1.63%-1.15
07/28627627615626+0.97%11,10064億1049万+1.95%-1.19
07/27621623609620-1.9%15,00063億4904万+0.81%-1.18
07/22636636620632-1.71%17,50064億7193万+2.6%-1.21
07/21611643611643+4.89%28,60065億8457万+4.21%-1.23