株価チャート

2020/08/03～2020/12/28

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
12/281,9011,9311,8971,928+1.85%642,5003816億5474万+1.37%-0.91
12/251,9001,9051,8851,893+1.28%472,3003747億2636万-0.32%-0.9
12/241,8741,8981,8651,869+0.38%521,4003699億7547万-1.48%-0.89
12/231,9121,9191,8491,862-2.67%1,173,6003685億8980万-1.74%-0.88
12/221,9231,9281,9081,913-1.03%734,5003786億8544万+1.06%-0.91
12/211,9471,9551,9251,933-0.15%680,3003826億4451万+2.28%-0.92
12/181,9191,9451,9131,936+0.31%867,8003832億3837万+2.65%-0.92
12/171,9271,9361,9121,930-0.92%1,156,2003820億5065万+2.6%-0.91
12/161,9691,9771,9481,948+0.26%748,1003856億1382万+3.89%-0.92
12/151,9681,9781,9341,943-2.12%1,078,1003846億2405万+4.13%-0.92
12/141,9751,9941,9681,985+0.51%678,7003929億3810万+6.89%-0.94
12/111,9581,9751,9541,975+1.44%1,337,6003909億5857万+6.99%-0.94
12/101,9341,9641,8941,947-0.1%839,5003854億1586万+6.22%-0.92
12/091,9471,9571,9351,949+0.26%809,0003858億1177万+6.97%-0.92
12/081,9491,9641,9261,944+0.41%1,096,1003848億2200万+7.46%-0.92
12/071,9271,9461,9221,936+0.89%978,2003832億3837万+7.86%-0.92
12/041,8841,9191,8811,919+1.64%1,110,0003798億7316万+7.63%-0.91
12/031,8741,9041,8701,888+1.07%1,250,3003737億3659万+6.61%-0.89
12/021,8451,8751,8421,868+2.86%1,627,3003697億7752万+6.08%-0.89
12/011,7951,8181,7811,816+1.79%1,254,4003594億8393万+3.59%-0.86
11/301,8401,8411,7771,784-2.3%1,907,9003531億4941万+2.12%-0.85
11/271,8321,8411,8171,826-0.33%745,4003614億6346万+4.82%-0.87
11/261,8531,8531,8201,832-1.82%827,7003626億5119万+5.47%-0.87
11/251,8771,8811,8491,866+0.54%1,383,0003693億8161万+7.86%-0.88
11/241,8751,8771,8541,856+0.49%879,7003674億208万+7.72%-0.88
11/201,8351,8531,8281,847-0.11%785,4003656億2049万+7.63%-0.88
11/191,8311,8511,8171,849+2.04%1,332,0003660億1640万+8.13%-0.88
11/181,8081,8201,7871,812-0.44%720,9003586億9211万+6.4%-0.86
11/171,8591,8631,8091,820-1.67%1,074,4003602億7574万+7.18%-0.86
11/161,8271,8551,8191,851+2.15%965,3003664億1231万+9.33%-0.88
11/131,8171,8181,7831,812-0.06%1,039,8003586億9211万+7.41%-0.86
11/121,8011,8141,7871,813+0.72%1,407,4003588億9007万+7.72%-0.86
11/111,7731,8021,7531,800+4.65%1,779,9003563億1667万+7.21%-0.85
11/101,7501,7691,7071,720+0.41%1,310,6003404億8037万+2.75%-0.82
11/091,7181,7181,6831,713+0.47%758,8003390億9470万+2.51%-0.81
11/061,6841,7111,6731,705+2.96%1,254,5003375億1107万+2.28%-0.81
11/051,6441,6661,6271,656-0.36%1,409,4003278億1133万-0.48%-0.78
11/041,5911,6721,5661,662+1.9%2,156,7003289億9906万-0.18%-0.79
11/021,6001,6821,6001,631+2.19%1,567,8003228億6249万-2.16%-0.77
10/301,6331,6391,5911,596-1.97%852,5003159億3411万-4.32%-0.76
10/291,6071,6321,6011,628+0.62%595,2003222億6863万-2.63%-0.77
10/281,6161,6251,6031,618-1.52%1,028,1003202億8909万-3.35%-0.77
10/271,6561,6691,6351,643-1.56%800,5003252億3794万-1.97%-0.78
10/261,6501,6701,6451,669+0.36%398,7003303億8473万-0.48%-0.79
10/231,6701,6781,6571,663+0.06%470,7003291億9701万-0.83%-0.79
10/221,6791,6811,6571,662-2.12%562,0003289億9906万-0.95%-0.79
10/211,6651,6991,6581,698+2.66%641,9003361億2539万+1.01%-0.8
10/201,6761,6811,6501,654-2.13%469,4003274億1543万-1.61%-0.78
10/191,7001,7151,6881,690-0.06%384,7003345億4176万+0.42%-0.8
10/161,6871,7001,6731,691+0.24%463,1003347億3971万+0.54%-0.8
10/151,6881,6971,6791,687+0.12%458,2003339億4790万+0.36%-0.8
10/141,6771,6871,6671,685-0.35%569,3003335億5199万+0.3%-0.8
10/131,6941,7041,6751,691-0.18%524,1003347億3971万+0.71%-0.8
10/121,7021,7081,6811,694-0.12%511,9003353億3357万+0.95%-0.8
10/091,7101,7241,6941,696-0.93%500,5003357億2948万+1.13%-0.8
10/081,7201,7321,7031,712+0.71%972,5003388億9674万+2.21%-0.81
10/071,6691,7041,6661,700+1.19%681,6003365億2130万+1.61%-0.81
10/061,6651,6851,6561,680+2.13%642,7003325億6222万+0.48%-0.8
10/051,6441,6591,6371,645+2.11%607,1003256億3384万-1.56%-0.78
10/021,6181,6341,6051,611-1.1%1,070,0003189億342万-3.71%-0.76
09/301,6821,6821,6291,629-3.55%914,8003224億6658万-2.86%-0.77
09/291,7171,7171,6701,689-1.05%547,8003343億4381万+0.6%-0.8
09/281,6911,7071,6761,707+2.15%598,5003379億697万+1.73%-0.81
09/251,6971,7001,6671,671-0.3%827,6003307億8064万-0.3%-0.79
09/241,6801,6871,6681,676-0.77%551,2003317億7041万0%-0.79
09/231,6641,6911,6541,689+0.66%623,8003343億4381万+0.78%-0.8
09/181,6571,6881,6531,678+0.84%856,7003321億6632万+0.18%-0.8
09/171,6711,6851,6521,664-0.18%641,3003293億9496万-0.72%-0.79
09/161,6891,6891,6661,667-1.36%684,4003299億8882万-0.66%-0.79
09/151,7011,7071,6801,690-1.8%699,9003345億4176万+0.66%-0.8
09/141,7141,7381,7121,721+1.18%441,4003406億7832万+2.56%-0.82
09/111,7081,7081,6901,701-0.18%647,1003367億1925万+1.55%-0.81
09/101,6721,7041,6681,704+1.31%547,8003373億1311万+1.91%-0.81
09/091,6481,6861,6411,682+0.96%842,5003329億5813万+0.72%-0.8
09/081,6561,6661,6491,666+0.3%381,9003297億9087万-0.12%-0.79
09/071,6591,6711,6541,661+0.18%423,7003288億110万-0.12%-0.79
09/041,6311,6631,6311,658-0.78%664,6003282億724万+0.06%-0.79
09/031,6711,6831,6631,671+0.84%551,3003307億8064万+1.09%-0.79
09/021,6581,6601,6401,657+0.49%488,5003280億929万+0.36%-0.79
09/011,6441,6501,6311,649-0.9%650,3003264億2566万-0.06%-0.78
08/311,6811,6931,6631,664+0.24%732,6003293億9496万+0.85%-0.79
08/281,6761,6951,6391,660-0.84%938,0003286億315万+0.55%-0.79
08/271,6781,6791,6611,674-1.01%678,4003313億7450万+1.27%-0.79
08/261,7031,7041,6801,691-1.28%423,5003347億3971万+2.24%-0.8
08/251,7011,7211,7011,713+2.57%812,5003390億9470万+3.5%-0.81
08/241,6701,6831,6651,670+0.54%501,9003305億8269万+0.85%-0.79
08/211,6731,6811,6591,661-0.12%686,5003288億110万+0.18%-0.79
08/201,6591,6671,6541,663-0.72%559,9003291億9701万+0.24%-0.79
08/191,6651,6771,6571,675+0.6%471,9003315億7245万+0.84%-0.79
08/181,6711,6761,6551,665-0.89%541,5003295億9292万+0.3%-0.79
08/171,6801,7011,6711,680-0.94%547,2003325億6222万+1.2%-0.8
08/141,7051,7101,6851,696-0.18%688,2003357億2948万+2.23%-0.8
08/131,7201,7221,6811,699-0.64%1,096,2003363億2334万+2.41%-0.81
08/121,6681,7131,6621,710+2.4%1,429,7003385億83万+3.14%-0.81
08/111,6311,6761,6311,670+2.39%1,146,2003305億8269万+0.78%-0.79
08/071,6171,6481,6161,631+0.37%845,2003228億6249万-1.57%-0.77
08/061,6591,6681,6151,625-2.52%1,116,0003216億7477万-2.05%-0.77
08/051,6361,6851,6171,667+1.89%1,715,7003299億8882万+0.3%-0.79
08/041,5501,6421,5501,636+7.35%1,837,1003238億5226万-1.62%-0.78
08/031,5361,5401,5201,524+0.33%884,3003016億8144万-8.52%-0.72