株価チャート

2020/07/10~2020/12/08

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
12/081,7001,7101,6601,704-1.56%238,700247億2725万-2.63%-12.38
12/071,7761,7761,7131,731-2.2%205,900251億1906万-0.92%-12.58
12/041,8121,8121,7401,770-1.01%244,200256億8500万+1.32%-12.86
12/031,8741,8851,7801,788-4.64%368,600259億4620万+2.52%-12.99
12/021,7601,9261,7601,875+6.41%755,700272億868万+7.57%-13.62
12/011,7781,7831,7521,762-0.9%134,400255億6891万+1.38%-12.8
11/301,8121,8201,7691,778-2.47%205,500258億109万+2.42%-12.92
11/271,7991,8321,7681,823+3.23%393,600264億5409万+5.13%-13.25
11/261,8101,8451,7361,766+4.5%748,400256億2695万+2.02%-12.83
11/251,7141,7351,6891,690-1.86%116,200245億2409万-2.37%-12.28
11/241,7201,7441,7011,722+1.12%167,600249億8845万-0.86%-12.51
11/201,7081,7091,6771,703-0.12%119,700246億4462万-2.07%-12.34
11/191,7421,7441,6801,705-3.4%242,700246億7356万-2.57%-12.35
11/181,7201,7781,7201,765+2.14%133,500255億4184万+0.17%-12.79
11/171,7791,7941,7261,728-3.03%247,100250億640万-2.54%-12.52
11/161,8021,8131,7541,782-0.22%103,800257億8785万-0.17%-12.91
11/131,7801,7971,7521,786+0.56%104,800258億4574万-0.56%-12.94
11/121,7961,8041,7541,776-1.11%126,800257億102万-1.82%-12.87
11/111,7431,8021,7361,796+5.03%219,000259億9045万-1.37%-13.01
11/101,7251,7551,6941,710-2.17%169,100247億4592万-6.81%-12.39
11/091,6891,7481,6731,748+2.64%299,900252億9583万-5.51%-12.67
11/061,7051,7391,6891,703-1.96%172,000246億4462万-8.64%-12.34
11/051,7421,7681,7111,737+0.12%125,800251億3664万-7.56%-12.59
11/041,6661,7401,6661,735+4.83%156,600251億770万-8.39%-12.57
11/021,6481,6791,6311,655+1.41%198,700239億5000万-13.12%-11.99
10/301,7161,7441,6201,632-5.72%280,300236億1716万-15.04%-11.83
10/291,6851,7331,6601,731+1.05%210,500250億4982万-10.68%-12.54
10/281,7301,7701,7031,713-2.28%121,200247億8933万-12.42%-12.41
10/271,7101,7611,6851,753+0.69%140,200253億6818万-11.2%-12.7
10/261,7141,7621,7081,741+0.64%138,300251億9453万-12.51%-12.62
10/231,7071,7431,6431,730+0.93%350,400250億3534万-13.8%-12.54
10/221,7501,7501,6941,714-2.72%328,900248億380万-15.23%-12.42
10/211,7371,7961,7371,7620%168,500254億9843万-13.46%-12.77
10/201,7991,8131,7411,762-3.56%301,500254億9843万-14.01%-12.77
10/191,7851,8361,7361,827+2.41%274,900264億3906万-11.27%-13.24
10/161,9751,9821,7701,784-9.85%992,400258億1679万-13.69%-12.93
10/151,9982,0121,9611,979-1.44%333,300286億3870万-4.76%-14.34
10/142,0172,0352,0032,008-0.84%185,300290億5837万-3.37%-14.55
10/132,0402,0402,0002,025-1.03%217,800293億438万-2.6%-14.67
10/122,0382,0622,0212,046+0.05%161,100296億827万-1.68%-14.83
10/092,1002,1142,0312,045-2.67%285,500295億9380万-1.73%-14.82
10/082,1012,1262,0762,101+0.77%171,500304億420万+0.96%-15.22
10/072,1302,1342,0772,085-2.89%213,200301億7266万+0.29%-15.11
10/062,1012,1472,0752,147+2.73%194,700310億6988万+3.42%-15.56
10/052,1102,1262,0772,090-0.1%188,500302億4501万+0.77%-15.14
10/022,1042,1392,0552,092+0.19%302,000302億7395万+0.63%-15.16
09/302,0942,1142,0632,088-0.24%133,800302億1607万+0.34%-15.13
09/292,0202,0942,0202,093+3.56%150,600302億8843万+0.34%-15.17
09/282,0442,0732,0042,021-1.61%214,000292億4649万-3.39%-14.64
09/252,0412,0842,0322,054-0.58%159,300297億2405万-2.19%-14.88
09/242,1542,1552,0472,066-4.75%357,300298億9770万-2.04%-14.97
09/232,1232,1722,1122,169+0.18%186,800313億8824万+2.55%-15.72
09/182,1502,1652,1262,165+0.23%149,900313億3036万+2.36%-15.69
09/172,1822,1842,1122,160-0.6%302,100312億5800万+2.03%-15.65
09/162,0902,1732,0782,173+3.97%300,600314億4613万+2.45%-15.75
09/152,0762,0992,0522,090+0.67%124,700302億4501万-1.46%-15.14
09/142,0882,1012,0572,076+0.39%181,800300億4241万-2.26%-15.04
09/112,0412,0721,9912,068+2.83%238,900299億2664万-2.64%-14.98
09/102,0452,0611,9982,011-1.42%159,800291億178万-5.28%-14.57
09/092,0002,0461,9982,040-0.34%150,300295億2145万-4.27%-14.78
09/081,9942,0551,9712,047+2.66%249,400296億2275万-4.08%-14.83
09/072,0302,0411,9611,994-1.43%304,900288億5577万-6.65%-14.45
09/042,0272,0612,0112,023-2.27%281,500292億7543万-5.33%-14.66
09/032,0562,1132,0352,070+0.93%248,100299億5559万-3.27%-15
09/022,0802,1182,0312,051-0.49%224,400296億8063万-4.2%-14.86
09/012,0532,0782,0292,061+0.54%163,100298億2534万-3.92%-14.93
08/312,0202,0942,0202,050+2.09%219,500296億6616万-4.65%-14.85
08/282,0902,0981,9902,008-4.29%545,400290億5837万-7.12%-14.55
08/272,2002,2122,0872,098-4.46%395,400303億6078万-3.54%-15.2
08/262,1902,2332,1632,196+1.48%274,400317億7897万+0.6%-15.91
08/252,1862,2052,1412,164-1.32%280,800313億1589万-1.1%-15.68
08/242,2632,2732,1582,193-3.09%409,400317億924万-0.18%-15.87
08/212,2292,2802,2052,263+2.35%291,300327億2139万+2.35%-16.37
08/202,2822,2902,1852,211-3.15%394,800319億6951万-0.45%-16
08/192,2152,2832,1832,283+3.16%324,100330億1058万+2.15%-16.52
08/182,1602,2242,1302,213+2.5%272,300319億9843万-1.51%-16.01
08/172,2462,2712,1402,159-3.18%421,600312億1762万-4.6%-15.62
08/142,2632,3292,2072,230-1.33%547,100322億4423万-2.66%-16.13
08/132,1862,2832,1632,260+4.48%519,600326億7801万-2.46%-16.35
08/122,1512,2002,1182,163-0.32%444,200312億7546万-7.6%-15.65
08/112,1102,2152,0532,170+5.03%647,200313億7668万-8.79%-15.7
08/072,0192,0852,0102,066+1.22%440,600298億7291万-14.31%-14.95
08/062,2262,2352,0332,041-7.69%951,000295億1143万-16.86%-14.77
08/052,1312,2352,1132,211+3.66%631,900319億6951万-11.56%-16
08/042,0862,1722,0762,133+2.25%573,200308億4168万-16.16%-15.43
08/032,0152,0962,0012,086+3.01%419,000301億6209万-19.49%-15.09
07/312,0762,1412,0152,025-3.89%755,500292億8008万-23.38%-14.65
07/302,0762,1322,0182,107+1.01%708,600304億6574万-21.96%-15.24
07/292,1542,1722,0632,086-3.2%570,200301億6209万-24.12%-15.09
07/282,1752,2312,1152,155-1.19%562,000311億5979万-23.39%-15.59
07/272,3262,3302,1762,181-6.95%848,200315億3573万-23.39%-15.78
07/222,3302,3602,2452,344+0.3%491,900338億9259万-18.04%-16.96
07/212,3032,3652,2822,337+1.56%590,100337億6100万-18.6%-16.89
07/202,3082,3502,2302,301-0.73%763,400332億4093万-19.83%-16.63
07/172,3902,4312,2802,318-3.38%994,600334億8652万-18.78%-16.76
07/162,5482,5502,3962,399-5.1%1,018,400346億5667万-15.68%-17.34
07/152,5422,5682,4652,528+0.2%669,500362億3711万-10.8%-18.13
07/142,5602,6662,4812,523-1.06%1,064,200361億6543万-10.69%-18.1
07/132,5832,5922,4762,550-1.28%753,900365億5246万-9.25%-18.29
07/102,6202,7072,5252,583-1.41%1,175,400370億2549万-7.42%-18.53