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
12/302,1972,2172,1772,197-0.95%978,5003289億1570万+2.86%-0.79
12/292,1782,2252,1722,218-0.31%1,431,0003320億5964万+4.23%-0.8
12/282,2442,2492,1852,225+0.72%1,848,2003331億762万+5.1%-0.8
12/252,1642,2392,1302,209+3.22%1,925,2003307億1224万+4.94%-0.79
12/242,1702,1962,1392,140-0.88%979,6003203億8216万+2.15%-0.77
12/232,2022,2132,1352,159-2.22%1,448,8003232億2667万+3.4%-0.78
12/222,2332,2522,2022,208-1.65%1,112,6003305億6253万+6.1%-0.79
12/212,2522,2702,2152,245+0.13%1,346,7003361億185万+8.45%-0.81
12/182,1732,2482,1672,242+2.19%1,974,0003356億5271万+8.99%-0.81
12/172,2182,2202,1722,194-1.61%1,390,3003284億6657万+7.23%-0.79
12/162,2302,2382,2102,230+0.54%1,143,4003338億5618万+9.47%-0.8
12/152,2552,2752,2052,218-1.42%1,976,0003320億5964万+9.42%-0.8
12/142,2892,2922,2372,250-0.31%1,826,3003368億5040万+11.72%-0.81
12/112,1952,2742,1952,257+4.49%4,006,2003378億9838万+12.91%-0.81
12/102,2272,2462,1582,160-1.86%2,520,2003233億7639万+9.04%-0.78
12/092,1342,2032,1322,201+3.58%2,422,1003295億1455万+11.9%-0.79
12/082,0592,1462,0562,125+2.96%2,465,8003181億3649万+8.86%-0.76
12/072,0352,0942,0332,064+2.58%2,193,4003090億410万+6.56%-0.74
12/041,9512,0121,9472,012+2.81%1,993,7003012億1911万+4.36%-0.72
12/031,9401,9701,9281,957-0.51%1,770,6002929億8499万+1.87%-0.7
12/021,9481,9881,9391,967+0.87%1,684,7002944億8211万+2.55%-0.71
12/011,9001,9591,8991,950+0.67%2,775,6002919億3701万+1.77%-0.7
11/301,9981,9991,8831,937-4.49%13,284,4002899億9077万+1.15%-0.7
11/271,9902,0301,9722,028+1.5%1,810,3003036億1450万+6.01%-0.73
11/261,9712,0041,9671,998-0.2%1,530,1002991億2316万+4.66%-0.72
11/252,0122,0331,9972,002+2.61%2,322,4002997億2200万+5.2%-0.72
11/241,9471,9671,9341,951+1.19%2,198,9002920億8673万+2.79%-0.7
11/201,9101,9381,8981,928-0.62%1,880,8002886億4337万+1.8%-0.69
11/191,9511,9771,9231,940-1.82%1,897,0002904億3990万+2.48%-0.7
11/181,9551,9921,9411,976+0.15%1,368,3002958億2951万+4.44%-0.71
11/171,9741,9791,9401,973+1.54%1,392,9002953億8037万+4.28%-0.71
11/161,9531,9601,9211,943+0.99%1,715,9002908億8904万+2.75%-0.7
11/131,9391,9491,9111,924-2.04%1,132,1002880億4452万+1.64%-0.69
11/121,9301,9751,9131,964-0.3%1,390,5002940億3297万+3.53%-0.71
11/112,0172,0381,9561,970-0.66%1,992,1002949億3124万+3.74%-0.71
11/102,0002,0531,9571,983+4.98%2,514,9002968億7749万+4.37%-0.71
11/091,9121,9191,8701,889+0.75%1,817,6002828億463万-0.42%-0.68
11/061,8451,9011,8431,875+4.17%2,508,8002807億867万-1.06%-0.67
11/051,7791,8121,7321,800-0.44%2,038,2002694億8032万-5.11%-0.65
11/041,8651,8751,8081,808-0.93%1,101,4002706億7801万-5.14%-0.65
11/021,8011,8341,8001,825+3.28%1,206,0002732億2310万-4.65%-0.66
10/301,8311,8311,7581,767-3.23%1,371,4002645億3985万-7.97%-0.63
10/291,7901,8401,7851,826-0.38%973,8002733億7281万-5.34%-0.66
10/281,8631,8641,8151,833-3.17%1,473,2002744億2079万-5.47%-0.66
10/271,9121,9201,8761,893-1.87%1,004,8002834億347万-2.92%-0.68
10/261,9161,9301,9021,929+0.63%749,9002887億9308万-1.48%-0.69
10/231,8861,9191,8661,917+1.7%1,253,5002869億9654万-2.44%-0.69
10/221,8981,9111,8831,885-1.62%859,9002822億578万-4.46%-0.68
10/211,8551,9191,8551,916+3.23%1,121,3002868億4683万-3.23%-0.69
10/201,8661,8991,8561,856-1.01%1,086,9002778億6415万-6.4%-0.67
10/191,8621,8911,8601,875+0.54%930,2002807億867万-5.68%-0.67
10/161,8931,8941,8611,865-1.79%1,211,2002792億1155万-6.38%-0.67
10/151,9171,9331,8931,899-0.58%1,027,6002843億174万-4.95%-0.68
10/141,9581,9581,9021,910-3.49%1,922,5002859億4856万-4.6%-0.69
10/131,9621,9821,9511,979+1.33%994,1002962億7864万-1.3%-0.71
10/121,9681,9881,9451,953-1.51%1,215,5002923億8615万-2.59%-0.7
10/092,0242,0251,9731,983-1.98%1,249,2002968億7749万-1.2%-0.71
10/082,0262,0451,9992,023+0.25%1,140,0003028億6594万+0.75%-0.73
10/071,9672,0241,9552,018+1.66%1,482,3003021億1738万+0.4%-0.73
10/061,9231,9881,9231,985+3.87%2,105,9002971億7691万-1.39%-0.71
10/051,8991,9321,8751,911+2.96%1,358,9002860億9827万-5.26%-0.69
10/021,9301,9381,8401,856-3.43%2,269,9002778億6415万-8.44%-0.67
09/301,9911,9941,9221,922-4.24%1,816,2002877億4510万-5.65%-0.69
09/292,0042,0261,9942,007-0.25%955,7003004億7056万-1.81%-0.72
09/281,9992,0211,9852,012+1.46%1,185,3003012億1911万-1.81%-0.72
09/252,0192,0211,9771,983-0.65%1,058,2002968億7749万-3.41%-0.71
09/242,0702,0701,9901,996-3.57%1,776,5002988億2373万-3.11%-0.72
09/232,0752,0822,0232,070-2.04%1,757,9003099億237万+0.1%-0.74
09/182,1132,1252,1012,113+1.15%1,407,3003163億3995万+1.83%-0.76
09/172,0842,0932,0672,089-0.29%1,297,0003127億4688万+0.34%-0.75
09/162,0992,1062,0762,095-0.99%1,407,0003136億4515万+0.14%-0.75
09/152,0602,1322,0582,116+2.37%2,479,7003167億8909万+0.62%-0.76
09/141,9942,0691,9872,067+3.61%1,826,1003094億5324万-2.04%-0.74
09/111,9892,0021,9691,995+0.25%998,5002986億7402万-5.72%-0.72
09/101,9802,0031,9571,990+1.27%1,151,8002979億2547万-6.4%-0.72
09/091,9501,9701,9451,965-2.24%1,950,9002941億8268万-8.01%-0.71
09/082,0002,0221,9962,010+0.1%988,2003009億1969万-6.47%-0.72
09/071,9732,0381,9722,008+1.77%1,151,9003006億2027万-6.86%-0.72
09/041,9511,9821,9421,973-0.4%1,037,1002953億8037万-8.74%-0.71
09/032,0272,0291,9811,981-1.05%1,018,6002965億7806万-8.92%-0.71
09/022,0422,0421,9912,002-1.14%1,332,7002997億2200万-8.54%-0.72
09/012,0352,0462,0082,025-2.03%1,459,8003031億6536万-8.12%-0.73
08/312,1192,1302,0672,067-1.29%1,307,6003094億5324万-6.81%-0.74
08/282,0742,1552,0662,094+0.34%2,595,7003134億9544万-6.1%-0.75
08/272,1122,1142,0862,087-2.52%1,451,3003124億4746万-6.91%-0.75
08/262,1102,1482,1032,141+0.56%886,4003205億3187万-5.06%-0.77
08/252,1362,1492,1242,129+1.62%1,765,2003187億3534万-6%-0.77
08/242,1122,1192,0812,095-1.23%783,4003136億4515万-7.95%-0.75
08/212,1262,1432,1092,121+0.71%1,061,9003175億3765万-7.22%-0.76
08/202,1322,1422,1062,106-2.9%1,492,0003152億9198万-8.2%-0.76
08/192,1602,1762,1452,169-0.87%1,180,1003247億2379万-5.82%-0.78
08/182,2272,2272,1612,188-2.8%1,902,5003275億6830万-5.16%-0.79
08/172,2712,3012,2512,251-1.87%932,4003370億11万-2.68%-0.81
08/142,3222,3602,2932,294-1.29%1,461,9003434億3770万-0.95%-0.82
08/132,3072,3292,2552,324-1.78%2,994,6003479億2904万+0.17%-0.84
08/122,3152,3702,3122,366+2.6%1,311,6003542億1691万+1.89%-0.85
08/112,2632,3192,2582,306+3.92%1,951,8003452億3423万-0.69%-0.83
08/072,1512,2232,1482,219-1.11%1,702,8003322億935万-4.52%-0.8
08/062,2352,2792,2182,244+0.18%948,2003359億5213万-3.69%-0.81
08/052,2402,2442,1912,240-2.1%1,916,8003353億5329万-4.15%-0.8