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
12/302,2352,2782,2152,263+0.98%5,104,2006589億4314万+1.39%25.752.08
12/292,1992,2472,1932,241+2.42%6,595,0006525億3715万+1.08%25.52.06
12/282,1552,1952,1492,188+1.91%4,218,1006371億455万-0.64%24.892.01
12/252,1482,1632,1332,147-0.14%2,412,1006251億6612万-1.78%24.431.98
12/242,1332,1652,1232,150+0.37%3,536,7006260億3966万-0.88%24.461.98
12/232,1532,1902,1232,142+0.8%5,726,4006237億1021万-0.46%24.371.97
12/222,0822,1812,0822,125+1%7,280,0006187億6013万-0.47%24.181.96
12/212,1302,1452,0802,104-3.09%9,353,1006126億4532万-0.71%23.941.94
12/182,1612,2192,1452,171-0.82%9,147,0006321億5446万+3.33%24.72
12/172,2312,2392,1732,189-2.93%7,302,9006373億9573万+5.24%24.92.02
12/162,2502,2642,1982,255-0.79%8,731,3006566億1369万+9.57%25.652.08
12/152,3202,3202,2512,273-2.95%7,086,6006618億5495万+11.81%25.862.09
12/142,2952,3632,2882,342+0.26%5,377,6006819億4646万+16.69%26.642.16
12/112,3922,4262,3102,336-1.89%7,524,2006801億9937万+18.04%26.582.15
12/102,4382,4392,3662,381-3.84%8,809,5006933億253万+21.98%27.092.19
12/092,3622,4842,3622,476+5.41%10,878,5007209億6474万+28.89%28.172.28
12/082,2502,3832,2432,349+1.16%7,891,5006839億8473万+24.55%26.722.16
12/072,3912,3952,2782,322-4.37%8,734,6006761億2283万+25.18%26.422.14
12/042,3442,4402,3362,428+2.4%10,131,1007069億8804万+32.9%27.622.24
12/032,3122,3792,3062,371+2.95%8,893,4006903億9071万+32.02%26.972.18
12/022,2522,3132,2332,303+1.72%10,382,9006705億9039万+30.33%26.22.12
12/012,2002,3132,1802,264+7.1%16,072,5006592億3432万+30.11%25.762.08
11/302,1002,1572,0472,114+8.52%20,204,4006155億5713万+23.27%24.051.95
11/271,9251,9581,9231,948+1.19%4,746,6005672億2105万+14.93%22.161.79
11/261,8881,9351,8791,925+2.56%5,141,5005605億2388万+14.45%21.91.77
11/251,9001,9361,8761,877+0.16%7,709,1005465億4718万+12.46%21.351.73
11/241,8491,8971,8431,874+5.16%10,161,3005456億7364万+13.1%21.321.73
11/201,7451,7941,7391,782+3.07%8,667,3005188億8496万+8.26%20.271.64
11/191,7361,7551,7051,729+0.23%6,654,1005034億5236万+5.56%19.671.59
11/181,6971,7261,6871,725+0.23%3,983,8005022億8763万+5.63%19.631.59
11/171,7291,7421,7141,721+0.17%5,227,1005011億2291万+5.65%19.581.58
11/161,6781,7291,6731,718+4.06%10,352,8005002億4936万+5.85%19.551.58
11/131,6361,6511,6291,651+0.3%2,989,1004807億4022万+2.17%18.781.52
11/121,6511,6831,6421,646+1.04%5,117,1004792億8431万+2.11%18.731.52
11/111,6401,6451,6261,629-0.91%4,456,7004743億3423万+1.43%18.531.5
11/101,6431,6501,6251,644+1.04%5,236,7004787億195万+2.69%18.71.51
11/091,6501,6521,6241,627+0.25%4,095,4004737億5187万+2.01%18.511.5
11/061,6071,6291,5931,623-2.7%9,257,8004725億8715万+2.08%18.461.49
11/051,6261,6741,6241,668+3.6%9,450,0004856億9030万+5.3%18.981.54
11/041,6171,6291,6051,610+1.07%4,962,3004688億179万+2.09%18.321.48
11/021,5991,6061,5851,593+0.5%3,122,2004638億5171万+1.34%18.121.47
10/301,6331,6341,5791,585-2.88%5,765,2004615億2226万+1.15%18.031.46
10/291,6151,6381,6051,632-0.85%3,870,7004752億778万+4.48%18.571.5
10/281,6391,6571,6381,646+0.73%3,436,8004792億8431万+5.85%18.731.52
10/271,6161,6381,6021,634+0.12%3,351,1004757億9014万+5.62%18.591.5
10/261,6361,6411,6271,632-0.55%3,210,3004752億778万+5.91%18.571.5
10/231,6501,6581,6251,641+0.98%5,477,1004778億2841万+6.91%18.671.51
10/221,5931,6301,5881,625+1.25%5,162,9004731億6951万+6.42%18.491.5
10/211,6011,6131,5951,605+0.25%2,621,4004673億4588万+5.59%18.261.48
10/201,5911,6071,5841,601+0.57%2,434,5004661億8116万+5.82%18.211.47
10/191,5941,6121,5911,592+0.82%3,137,1004635億6053万+5.78%18.111.47
10/161,6111,6181,5691,579-1.37%4,293,7004597億7517万+5.41%17.961.45
10/151,6001,6111,5881,601+0.06%2,961,1004661億8116万+7.31%18.211.47
10/141,6091,6161,5941,600-1.05%3,273,3004658億8998万+7.74%18.21.47
10/131,5851,6281,5811,617+3.19%8,006,2004708億4006万+9.4%18.41.49
10/121,5701,5901,5641,567+0.64%3,814,9004562億8100万+6.53%17.831.44
10/091,5511,5591,5411,557+0.97%3,947,8004533億6918万+6.21%17.711.43
10/081,5151,5501,5151,542+2.19%4,726,2004490億147万+5.54%17.541.42
10/071,4951,5201,4871,509+0.47%3,251,8004393億9248万+3.57%17.171.39
10/061,5061,5131,4971,502+0.4%3,080,2004373億5422万+3.3%17.091.38
10/051,4971,5091,4961,496+0.13%3,764,4004356億713万+3.03%17.021.38
10/021,4861,5131,4801,494+1.29%5,207,9004350億2477万+2.96%171.38
09/301,4971,5091,4751,475-1.21%4,750,3004294億9232万+1.79%16.781.36
09/291,4671,5021,4651,493+1.56%4,808,3004347億3358万+3.11%16.991.37
09/281,4771,4801,4421,4700%3,438,2004280億3642万+1.66%16.721.35
09/251,4801,4841,4631,470+0.2%2,855,8004280億3642万+1.66%16.721.35
09/241,4531,4761,4491,467+0.34%3,418,3004271億6287万+1.31%16.691.35
09/231,4561,4661,4471,462+0.41%4,416,3004257億697万+0.76%16.631.35
09/181,4801,4811,4531,456-1.69%4,511,4004239億5988万+0.14%16.561.34
09/171,4561,4831,4541,481+1.09%3,869,8004312億3941万+1.65%16.851.36
09/161,4531,4691,4491,465+1.17%3,389,5004265億8051万+0.41%16.671.35
09/151,4431,4611,4381,4480%2,946,1004216億3043万-0.89%16.471.33
09/141,4371,4481,4251,448+0.77%3,275,7004216億3043万-1.03%16.471.33
09/111,4001,4431,3911,437+2.28%7,365,3004184億2744万-1.91%16.351.32
09/101,4101,4161,4001,405-0.28%4,566,9004091億964万-4.62%15.981.29
09/091,4001,4101,3951,409-1.54%4,655,9004102億7436万-4.99%16.031.3
09/081,4221,4321,4131,431+1.13%3,516,9004166億8035万-4.15%16.281.32
09/071,4071,4201,3941,415-0.77%4,097,1004120億2145万-5.73%16.11.3
09/041,4151,4281,3971,426-1.86%5,897,8004152億2444万-5.5%16.221.31
09/031,4501,4671,4451,453+1.4%4,647,0004230億8634万-4.41%16.531.34
09/021,4441,4471,4261,433+0.14%2,810,5004172億6271万-6.34%16.31.32
09/011,4341,4351,4061,431-0.49%4,046,9004166億8035万-7.14%16.281.32
08/311,4621,4641,4381,438+0.21%3,958,4004187億1862万-7.23%16.361.32
08/281,4391,4601,4231,435-1.31%7,936,5004178億4507万-8.01%16.331.32
08/271,4581,4661,4451,454-1.56%4,609,0004233億7752万-7.45%16.541.34
08/261,4671,4801,4591,477+1.3%3,971,6004300億7469万-6.34%16.81.36
08/251,4611,4691,4451,458+1.11%5,119,0004245億4224万-7.84%16.591.34
08/241,4321,4431,4181,442+0.21%3,608,9004198億8334万-9.25%16.411.33
08/211,4411,4671,4221,439-1.71%8,481,9004190億980万-9.84%16.371.33
08/201,5121,5121,4581,464-3.81%8,286,3004262億8933万-8.73%16.661.35
08/191,5231,5351,5131,522-0.78%4,118,1004431億7784万-5.47%17.321.4
08/181,5521,5521,5201,534-0.71%5,002,9004466億7202万-4.96%17.451.41
08/171,5281,5521,5271,545+0.19%3,264,7004498億7501万-4.57%17.581.42
08/141,5351,5541,5321,542+0.65%3,982,0004490億147万-4.99%17.541.42
08/131,5491,5661,5321,532+1.26%6,495,4004460億8965万-5.84%17.431.41
08/121,5091,5241,4901,513+0.87%6,162,7004405億5721万-7.29%17.211.39
08/111,4651,5131,4421,500+0.6%9,494,1004367億7185万-8.26%17.071.38
08/071,5141,5371,4461,491-8.97%19,705,2004341億5122万-8.97%16.961.37
08/061,6651,6721,6331,638-1.44%5,626,9004769億5486万-0.3%18.641.51
08/051,6461,6691,6441,662+0.48%4,074,1004839億4321万+1.16%18.911.53