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
12/171,0531,0531,0471,050+0.48%2,50091億4159万+0.96%25.284.3
12/161,0621,0621,0361,045-1.51%10,70090億9806万+0.58%25.164.28
12/151,0711,0821,0611,061-3.37%12,30092億3736万+2.22%25.544.35
12/141,0941,1091,0661,098+0.37%13,40095億5949万+5.98%26.434.5
12/111,1291,1291,0911,094+0.37%17,60095億2467万+5.8%26.334.48
12/101,0451,1111,0451,090+4.81%25,90094億8984万+5.83%26.244.46
12/091,0451,0531,0401,040-0.48%9,20090億5453万+1.27%25.034.26
12/081,0341,0561,0341,045+0.48%17,30090億9806万+1.95%25.164.28
12/071,0601,0601,0381,040-0.86%5,10090億5453万+1.56%25.034.26
12/041,0021,0541,0021,049-0.19%8,20091億3288万+2.54%25.254.3
12/031,0571,0591,0501,051+0.1%4,70091億5030万+2.84%25.34.3
12/021,0421,0581,0411,050+0.77%13,20091億4159万+2.84%25.284.3
12/011,0421,0441,0391,042+0.77%5,00090億7194万+2.26%25.084.27
11/301,0441,0441,0281,034+1.17%8,80090億229万+1.57%24.894.23
11/271,0041,0241,0041,022+1.89%7,80088億9781万+0.49%24.64.19
11/261,0161,0201,0031,003-1.28%9,70087億3239万-1.28%24.144.11
11/251,0241,0321,0161,016-0.68%7,30088億4558万0%24.464.16
11/241,0281,0371,0211,023+0.2%5,40089億652万+0.79%24.634.19
11/201,0251,0301,0141,021+0.79%5,90088億8706万+0.59%24.574.18
11/191,0111,0221,0111,013-0.88%7,10088億1743万-0.3%24.384.15
11/181,0201,0271,0201,022+0.2%3,90088億9577万+0.49%24.64.18
11/171,0291,0321,0201,020-0.87%2,70088億7836万+0.29%24.554.18
11/161,0441,0441,0251,029-0.29%5,20089億5670万+1.08%24.764.21
11/131,0131,0321,0101,032+2.08%6,90089億8281万+1.38%24.844.23
11/121,0281,0351,0111,011-1.65%5,70088億2万-0.59%24.334.14
11/111,0221,0441,0221,028+0.59%10,40089億4799万+0.98%24.744.21
11/101,0201,0281,0081,022+0.69%11,30088億9577万+0.59%24.64.18
11/091,0191,0251,0151,015-1.55%8,70088億3484万+0.1%24.434.16
11/061,0171,0391,0011,031+2.08%9,90089億7411万+1.88%24.814.22
11/051,0091,0161,0031,010+0.1%6,30087億9132万+0.2%24.314.14
11/041,0101,0111,0001,009+1%6,10087億8261万+0.4%24.284.13
11/029731,009973999-0.99%9,20086億9557万-0.1%24.044.09
10/301,0271,0279851,009-1.08%14,90087億8261万+1.2%24.284.13
10/291,0081,0209981,020+0.2%6,10088億7836万+2.93%24.554.18
10/281,0221,0229921,018-0.1%11,10088億6095万+3.46%24.54.17
10/271,0111,0201,0051,019+0.2%7,80088億6966万+4.3%24.524.17
10/261,0181,0271,0071,017-0.1%8,30088億5225万+4.74%24.484.16
10/231,0001,0251,0001,018+1.8%9,50088億6095万+5.49%24.54.17
10/221,0051,0059921,000+0.4%10,10087億428万+4.28%24.074.09
10/219911,011991996+0.5%14,40086億6946万+4.62%23.974.08
10/201,0061,017991991-1.49%7,40086億2594万+4.87%23.854.06
10/191,0141,0239961,006-1.57%21,40087億5650万+7.36%24.214.12
10/161,0501,0551,0201,022-0.87%14,30088億9577万+10.13%24.64.18
10/151,0331,0581,0311,031-0.67%7,60089億7411万+12.19%24.814.22
10/141,0471,0651,0381,038-0.57%12,60090億3504万+14.19%24.984.25
10/131,0451,0461,0251,044+0.1%8,30090億8726万+16.13%25.134.27
10/121,0481,0731,0371,043+2.15%23,90090億7856万+17.19%25.14.27
10/091,0021,0651,0021,021+2.1%28,40088億8706万+16.02%24.574.18
10/081,0441,0591,0001,000-4.76%31,90087億428万+14.55%24.074.09
10/071,0091,0559931,050+8.25%51,10091億3949万+21.39%25.274.3
10/06980980921970-0.51%24,80084億4315万+13.58%23.343.97
10/05965990958975+2.42%28,50084億8667万+14.98%23.463.99
10/02945982936952+1.38%44,90082億8647万+13.06%22.913.9
09/30923968918939+0.86%59,50081億7331万+12.19%22.63.84
09/29903937903931+3.56%30,00081億368万+11.9%22.413.81
09/28935945879899-1.32%44,10078億2514万+8.57%21.643.68
09/25877954876911+4.11%73,10079億2959万+10.56%21.923.73
09/24825877821875+5.17%23,70076億1624万+6.58%21.063.58
09/23860861832832-2.8%14,50072億4129万+1.71%20.023.41
09/18863865856856-0.81%7,30074億5017万+5.03%20.63.5
09/17864864855863-0.12%4,50075億1110万+6.28%20.773.53
09/16885887848864-1.37%28,00075億1980万+7.06%20.793.54
09/15870892835876+8.96%87,50076億2424万+8.96%21.083.59
09/14823830804804-2.31%9,40069億9759万+0.5%19.353.29
09/11809823801823+3.13%8,60071億6296万+3.26%19.813.37
09/10799799790798+0.76%6,30069億4537万+0.38%19.23.27
09/09795798787792-1%5,50068億9315万-0.38%19.063.24
09/08793800782800+2.56%6,60069億6278万+1.01%19.253.28
09/07789796780780-1.14%7,50067億8871万-1.02%18.773.19
09/04798798777789-1.13%18,60068億6704万+0.38%18.993.23
09/03814816796798-1.85%9,10069億4537万+1.53%19.23.27
09/02830830812813-1.81%7,30070億7592万+2.91%19.563.33
09/01830830810828+3.37%14,90072億648万+4.28%19.933.39
08/31822822792801+1.14%10,50069億7148万+0.5%19.283.28
08/28810810791792-2.82%13,30068億9315万-1.12%19.063.24
08/27817820809815-0.24%8,90070億9333万+1.12%19.613.34
08/26813827810817-0.37%11,10071億1074万+0.99%19.663.34
08/25822838815820-1.32%9,70071億3685万+0.99%19.733.36
08/24823831813831+1.59%12,10072億3225万+1.84%203.4
08/21815823815818+0.37%2,80071億1911万0%19.683.35
08/20817822813815-0.24%7,00070億9301万-0.73%19.613.34
08/19800817797817+2.25%7,50071億1041万-0.73%19.663.34
08/18784799780799+3.63%11,50069億5376万-3.27%19.233.27
08/17765775765771+0.78%3,10067億1007万-7.22%18.553.16
08/14760770756765+0.66%6,30066億5785万-8.6%18.413.13
08/13771781743760-1.43%19,30066億1434万-9.85%18.293.11
08/12759775749771-0.39%11,10067億1007万-9.19%18.553.16
08/11778787765774+4.17%6,80067億3618万-9.26%18.633.17
08/07770770740743-4.74%9,80064億6638万-13.5%17.883.04
08/06800800762780-1.89%8,70067億8840万-9.93%18.773.19
08/05800800761795+12.45%26,20069億1894万-8.93%19.133.25
08/047057197057070%7,80061億5307万-19.57%17.012.89
08/03708719701707-2.62%9,70061億5307万-20.38%17.012.89
07/31771782726726-6.8%15,70063億1843万-19.06%-3.33
07/30844850772779-12.86%51,40067億7969万-14.11%-3.58
07/29920920893894-2.19%35,30077億8055万-2.19%-4.11
07/28930933911914-0.65%21,90079億5461万-0.11%-4.2
07/27901920895920+1.77%14,20080億683万+0.44%-4.22
07/22909909902904-0.22%7,10078億6758万-1.2%-4.15
07/21900906898906+0.67%3,70078億8499万-0.98%-4.16