株価チャート

2020/07/20~2020/12/16

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
12/161,1481,1531,1421,145+0.79%755,3004063億1882万+3.81%153.260.79
12/151,1231,1391,1211,136+0.89%989,0004031億2505万+3.27%152.060.78
12/141,1171,1381,1171,126+1.08%817,2003995億7641万+2.83%150.720.78
12/111,1331,1351,1111,114-1.33%1,145,5003953億1805万+2.2%149.110.77
12/101,1371,1511,1281,129-0.7%1,441,6004006億4100万+4.06%151.120.78
12/091,1191,1371,1161,137+1.79%1,272,1004034億7991万+5.38%152.190.78
12/081,1081,1231,0971,117+0.18%1,215,0003963億8264万+4.1%149.520.77
12/071,1301,1361,1111,115+0.18%1,166,2003956億7291万+4.5%149.250.77
12/041,0921,1161,0901,113+2.2%1,137,1003949億6319万+4.8%148.980.77
12/031,0771,0921,0731,089+1.4%1,505,1003864億4646万+3.03%145.770.75
12/021,0671,0801,0621,074+1.51%2,551,2003811億2350万+1.8%143.760.74
12/011,0391,0581,0371,058+2.12%1,697,4003754億4569万+0.47%141.620.73
11/301,0661,0671,0361,036-2.72%3,568,2003676億3869万-1.52%138.670.71
11/271,0661,0721,0561,065+0.28%1,540,3003779億2973万+1.24%142.550.73
11/261,0721,0781,0561,062-2.3%1,624,5003768億6514万+1.05%142.150.73
11/251,1181,1221,0811,087-1.54%1,996,8003857億3673万+3.62%145.50.75
11/241,1231,1321,1011,104-0.81%1,574,3003917億6941万+5.34%147.780.76
11/201,0861,1131,0861,113+1%911,3003949億6319万+6.41%148.980.77
11/191,1091,1131,0881,102-1.34%1,405,3003910億5969万+5.56%147.510.76
11/181,0921,1181,0901,117-0.09%1,457,9003963億8264万+7.2%149.520.77
11/171,1211,1291,1041,118+1.18%1,331,8003967億3750万+7.6%149.650.77
11/161,1081,1131,0991,105+1.01%1,537,0003921億2428万+6.56%147.910.76
11/131,1061,1081,0771,094-2.06%2,031,6003882億2078万+5.7%146.440.75
11/121,1191,1401,1011,117+0.27%2,567,9003963億8264万+8.13%149.520.77
11/111,0781,1161,0701,114+6.3%3,779,5003953億1805万+8.05%149.110.77
11/101,0551,0631,0351,048+3.15%1,849,6003718億9705万+1.85%140.280.72
11/091,0221,0271,0141,016+1.2%2,083,0003605億4142万-1.17%1360.7
11/069861,0069811,004+2.14%1,355,5003562億8305万-2.33%134.390.69
11/05985986962983-0.71%1,722,2003488億3092万-4.47%131.580.68
11/041,0001,006986990+0.3%1,192,8003513億1496万-4.07%132.520.68
11/02975995975987+2.6%965,9003502億5037万-4.64%132.110.68
10/30991992962962-2.43%1,994,4003413億7878万-7.32%128.770.66
10/29981995978986-1%1,188,0003498億9551万-5.37%131.980.68
10/281,0141,016991996-3.02%1,423,2003534億4414万-4.78%133.320.69
10/271,0281,0291,0191,027-0.87%839,4003644億4492万-2.19%137.470.71
10/261,0261,0361,0231,036+0.68%958,9003676億3869万-1.61%138.670.71
10/231,0511,0541,0251,0290%1,179,9003651億5464万-2.56%137.740.71
10/221,0321,0351,0261,029-0.96%723,3003651億5464万-3.02%137.740.71
10/211,0251,0401,0251,039+1.07%783,4003687億328万-2.53%139.070.72
10/201,0421,0421,0271,028-2.74%1,312,6003647億9978万-3.84%137.60.71
10/191,0501,0681,0501,057+0.96%1,142,0003750億9082万-1.49%141.480.73
10/161,0511,0601,0451,047-0.95%1,114,1003715億4219万-2.6%140.150.72
10/151,0531,0641,0501,057+0.28%960,8003750億9082万-1.86%141.480.73
10/141,0511,0621,0471,054-0.85%808,2003740億2623万-2.32%141.080.73
10/131,0601,0701,0551,063+1.24%962,8003772億2000万-1.57%142.290.73
10/121,0511,0521,0431,0500%797,5003726億678万-2.96%140.550.72
10/091,0581,0681,0501,050-0.85%1,153,8003726億678万-3.05%140.550.72
10/081,0731,0761,0561,059-0.19%1,119,8003758億55万-2.31%141.750.73
10/071,0431,0631,0381,061+0.28%1,127,8003765億1028万-2.21%142.020.73
10/061,0501,0611,0441,058+2.22%1,311,7003754億4569万-2.58%141.620.73
10/051,0331,0421,0251,035+1.77%1,184,1003672億8382万-4.78%138.540.71
10/021,0451,0561,0111,017-0.1%2,361,6003608億9628万-6.7%136.130.7
09/301,0561,0571,0181,018-4.05%2,134,1003612億5114万-6.95%136.260.7
09/291,0621,0661,0471,061-1.21%1,355,1003765億1028万-3.19%142.020.73
09/281,0621,0751,0471,074+1.9%1,398,6003811億2350万-2.1%143.760.74
09/251,0821,0821,0531,054-0.94%1,522,2003740億2623万-4.01%141.080.73
09/241,0711,0751,0631,064-1.21%1,214,2003775億7487万-3.27%142.420.73
09/231,0911,0921,0701,077-2.27%1,253,1003821億8810万-2.27%144.160.74
09/181,1141,1151,1011,102-0.72%1,254,5003910億5969万-0.09%147.510.76
09/171,1181,1221,1001,110-0.63%775,7003938億9859万+0.54%148.580.77
09/161,1311,1311,1161,117-2.02%726,9003963億8264万+1.18%149.520.77
09/151,1421,1471,1291,140-0.78%725,2004045億4450万+2.98%152.590.79
09/141,1371,1551,1351,149+2.32%1,007,8004077億3827万+3.79%153.80.79
09/111,1091,1271,1001,1230%1,599,9003985億1182万+1.54%150.320.77
09/101,1231,1241,1101,123+0.99%1,125,6003985億1182万+1.54%150.320.77
09/091,0911,1161,0861,112+0.63%823,5003946億832万+0.63%148.850.77
09/081,1041,1061,0941,105+0.82%721,6003921億2428万0%147.910.76
09/071,1061,1071,0921,096+0.27%717,6003889億3050万-0.72%146.70.76
09/041,0861,0981,0811,093-0.73%698,5003878億6591万-0.82%146.30.75
09/031,1001,1091,0931,101+1.57%1,086,0003907億482万+0.09%147.370.76
09/021,0781,0841,0661,084+1.21%1,210,1003846億7214万-1.36%145.10.75
09/011,0761,0761,0621,071-1.29%952,4003800億5891万-2.64%143.360.74
08/311,0921,1071,0831,085+0.09%1,179,0003850億2700万-1.45%145.230.75
08/281,0811,1071,0701,084+0.74%1,092,1003846億7214万-1.54%145.10.75
08/271,0901,0901,0751,076-2.45%795,8003818億3323万-2.45%144.030.74
08/261,1081,1111,0981,103-1.16%599,4003914億1455万-0.18%147.640.76
08/251,1071,1211,1031,116+2.67%987,2003960億2778万+0.9%149.380.77
08/241,0781,0911,0731,087+0.28%676,5003857億3673万-1.9%145.50.75
08/211,0991,1071,0841,084-1%754,9003846億7214万-2.34%145.10.75
08/201,0851,1011,0831,095-0.73%611,9003885億7564万-1.44%146.570.76
08/191,1091,1101,1001,103-0.36%554,2003914億1455万-0.81%147.640.76
08/181,1091,1131,1001,107-0.72%850,3003928億3400万-0.36%148.180.76
08/171,1221,1331,1121,115-0.98%846,2003956億7291万+0.45%149.250.77
08/141,1291,1381,1201,126+0.81%1,914,8003995億7641万+1.53%150.720.78
08/131,1671,1671,1161,117-5.58%2,470,9003963億8264万+0.9%149.520.77
08/121,1511,2151,1481,183+3.23%2,700,1004198億364万+6.96%158.350.82
08/111,1201,1491,1201,146+3.71%1,136,8004066億7368万+3.99%153.40.79
08/071,1201,1201,1001,105-1.52%459,3003921億2428万+0.45%147.910.76
08/061,1121,1231,1071,122+1.08%619,5003981億5696万+2%150.180.77
08/051,1121,1211,0911,110-1.16%729,3003938億9859万+0.91%148.580.77
08/041,0851,1271,0851,123+4.76%1,273,9003985億1182万+2.09%150.320.77
08/031,0401,0721,0391,072+3.88%1,175,6003804億1378万-2.63%143.490.74
07/311,0421,0471,0311,032-2.46%1,572,4003662億1923万-6.52%138.140.71
07/301,0711,0771,0541,058-1.49%807,4003754億4569万-4.6%141.620.73
07/291,0761,0821,0701,074-1.83%806,2003811億2350万-3.59%143.760.74
07/281,1051,1121,0911,094-0.55%655,0003882億2078万-2.23%146.440.75
07/271,1041,1051,0861,100-0.45%987,2003903億4996万-2.05%147.240.76
07/221,1201,1291,1051,105-0.45%598,4003921億2428万-1.95%147.910.76
07/211,1121,1201,1081,110-1.68%670,3003938億9859万-1.86%148.580.77
07/201,1341,1361,1111,129-0.53%557,7004006億4100万-0.62%151.120.78