株価チャート

2020/07/22~2020/12/18

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
12/183,8403,8853,8403,885+0.78%4,900216億1691万+2.75%69.491.62
12/173,8503,8553,8403,855+0.52%6,100214億4999万+2.07%68.961.6
12/163,8203,8403,8003,835+0.52%2,100213億3870万+1.56%68.61.59
12/153,8003,8153,7953,815+0.39%1,600212億2742万+1.03%68.241.59
12/143,8003,8003,7953,8000%1,500211億4396万+0.72%67.971.58
12/113,8003,8003,7803,800+0.13%2,800211億4396万+0.82%67.971.58
12/103,7853,7953,7653,795+0.8%1,100211億1613万+0.8%67.881.58
12/093,7603,7903,7503,765+0.13%2,100209億4921万+0.13%67.351.57
12/083,7753,7753,7603,760-0.4%1,900209億2139万+0.11%67.261.56
12/073,7953,7953,7603,7750%2,800210億485万+0.64%67.521.57
12/043,7803,8003,7603,775-0.13%15,400210億485万+0.8%67.521.57
12/033,7353,7803,7353,780+0.67%2,200210億3267万+1.04%67.611.57
12/023,7753,7753,7553,755-0.53%1,800208億9357万+0.48%67.171.56
12/013,7953,7953,7453,775+0.27%7,400210億485万+1.1%67.521.57
11/303,8003,8003,7503,765-0.92%2,700209億4921万+0.94%67.351.57
11/273,7753,8003,7653,800+0.93%3,100211億4396万+2.01%67.971.58
11/263,7653,7753,7553,7650%1,200209億4921万+1.26%67.351.57
11/253,7903,7953,7653,765-0.13%1,700209億4921万+1.43%67.351.57
11/243,7953,7953,7253,770+1.21%1,900209億7703万+1.67%67.431.57
11/203,7253,7403,7103,725-0.27%1,800207億2664万+0.62%66.631.55
11/193,7303,7553,7053,735-0.4%3,700207億8228万+1.03%66.811.55
11/183,7503,7503,7053,7500%1,500208億6575万+1.46%67.081.56
11/173,8003,8103,7503,750-1.32%5,700208億6575万+1.46%67.081.56
11/163,7953,8003,7853,800+2.01%2,900211億4396万+2.76%67.971.58
11/133,7953,7953,7253,725-1.84%2,700207億2664万+0.65%66.631.55
11/123,8253,8253,7653,795-0.78%2,900211億1613万+2.37%67.881.58
11/113,8253,8253,8003,8250%1,900212億8306万+3.1%68.421.59
11/103,8103,8253,7703,825+2.27%5,900212億8306万+3.07%68.421.59
11/093,7153,7503,7153,740+0.67%3,200208億1010万+0.78%66.91.55
11/063,6853,7153,6853,715+0.81%2,600206億7100万-0.03%66.451.54
11/053,6703,6853,6703,685+0.41%1,600205億407万-1.05%65.911.53
11/043,6853,6853,6353,670-0.27%1,600204億2061万-1.66%65.651.53
11/023,6403,6803,6403,680+1.66%1,200204億7625万-1.63%65.821.53
10/303,6403,6953,6203,620-0.41%1,900201億4240万-3.34%64.751.51
10/293,6653,6653,6353,635-0.82%1,700202億2586万-3.09%65.021.51
10/283,7503,7503,6253,665-0.81%1,400203億9279万-2.45%65.561.52
10/273,6753,6953,6403,695+0.54%2,300205億5971万-1.75%66.091.54
10/263,7003,7003,6753,675+0.14%1,400204億4843万-2.36%65.741.53
10/233,6403,6853,6403,670+0.96%1,800204億2061万-2.42%65.651.53
10/223,6253,6503,6203,635+0.14%1,200202億2586万-3.27%65.021.51
10/213,6653,6653,6303,630+0.14%600201億9804万-3.35%64.931.51
10/203,6653,6653,6253,625-1.09%1,400201億7022万-3.33%64.841.51
10/193,6253,6653,6253,665+1.38%1,600203億9279万-2.08%65.561.52
10/163,6103,6803,6103,615+0.28%1,300201億1458万-3.16%64.661.5
10/153,6953,6953,6053,605-2.44%3,500200億5894万-3.25%64.481.5
10/143,7653,7653,6953,695-1.86%2,700205億5971万-0.65%66.091.54
10/133,7953,7953,7653,765-0.79%900209億4921万+1.59%67.351.57
10/123,8653,8653,7953,795-1.81%1,800211億1613万+2.82%67.881.58
10/093,8703,8803,8603,865-0.51%2,200215億563万+5.14%69.131.61
10/083,8703,8853,8703,885+0.39%1,500216億1691万+6.21%69.491.62
10/073,8403,8803,8403,870+0.78%1,600215億3345万+6.38%69.221.61
10/063,8453,8503,8403,840-0.13%1,200213億6652万+6.14%68.691.6
10/053,8603,8653,8153,845-0.52%1,300213億9434万+6.81%68.781.6
10/023,9003,9003,8653,865-0.9%2,600215億563万+7.9%69.131.61
09/303,8903,9003,8653,900+0.26%2,500217億38万+9.46%69.761.62
09/293,8903,8903,8453,8900%2,900216億4473万+9.79%69.581.62
09/283,8753,8903,8303,890+2.64%6,700216億4473万+10.45%69.581.62
09/253,7853,7903,7753,790+0.53%3,200210億8831万+8.25%67.791.58
09/243,7803,7803,7153,770-0.26%2,600209億7703万+8.24%67.431.57
09/233,7753,7803,7203,780+0.13%3,300210億3267万+9.09%67.611.57
09/183,7703,7753,7003,775+0.13%3,900210億485万+9.52%67.521.57
09/173,6003,7703,5703,770+4.72%6,400209億7703万+9.91%67.431.57
09/163,5853,6003,5603,600+0.56%3,500200億3112万+5.42%64.391.5
09/153,5853,5853,5503,580-0.28%1,800199億1983万+5.14%64.041.49
09/143,4853,6253,4853,590+3.01%7,400199億7547万+5.77%64.221.49
09/113,4503,4853,4503,485+1.46%5,000193億9123万+3.17%62.341.45
09/103,4253,4453,4253,435+0.29%2,800191億1302万+1.99%61.441.43
09/093,4403,4453,4103,425-0.58%3,600190億5738万+1.96%61.261.42
09/083,4403,4453,4253,445+0.58%1,600191億6866万+2.77%61.621.43
09/073,4403,4453,4003,425+1.33%2,400190億5738万+2.45%61.261.42
09/043,3903,3903,3753,380-0.29%1,100188億699万+1.26%60.461.41
09/033,4103,4203,3903,390-0.59%2,100188億6263万+1.56%60.641.41
09/023,4403,4403,4103,410+0.15%1,100189億7392万+2.07%611.42
09/013,4353,4353,3753,405+0.29%1,900189億4610万+1.82%60.911.42
08/313,3703,4453,3703,395+1.04%2,100188億9045万+1.43%60.731.41
08/283,4403,4403,3503,360-1.32%3,600186億9571万+0.33%60.11.4
08/273,4203,4253,3903,405+0.59%1,700189億4610万+1.55%60.911.42
08/263,4053,4053,3703,385-0.59%1,600188億3481万+0.92%60.551.41
08/253,3803,4103,3803,405+0.74%1,800189億4610万+1.43%60.911.42
08/243,3853,4003,3803,3800%1,800188億699万+0.66%60.461.41
08/213,3853,3853,3653,380+0.75%1,300188億699万+0.63%60.461.41
08/203,3353,3603,3353,355+0.6%900186億6789万-0.12%60.011.39
08/193,3153,3353,3153,335+0.15%500185億5660万-0.68%59.651.39
08/183,3303,3303,3303,3300%600185億2878万-0.86%59.561.38
08/173,3553,3553,3303,330-0.89%1,400185億2878万-0.86%59.561.38
08/143,3853,3903,3603,360-0.74%1,600186億9571万-0.12%60.11.4
08/133,3903,3903,3553,385+1.35%1,800188億3481万+0.45%60.551.41
08/123,3103,3403,3103,340+1.06%2,800185億8442万-1.01%59.741.39
08/113,2103,3053,2103,305+2.96%2,300183億8968万-2.25%59.121.37
08/073,2153,2403,2103,210-0.31%900178億6108万-5.28%57.421.33
08/063,2353,2403,2203,2200%700179億1672万-5.29%57.61.34
08/053,2453,2453,2203,220-0.77%800179億1672万-5.65%57.61.34
08/043,2203,2453,2203,245+0.78%1,300180億5582万-5.26%58.041.35
08/033,2353,2753,1953,220-2.28%5,100179億1672万-6.29%57.61.34
07/313,3703,3703,2903,295-2.95%5,400183億3403万-4.44%58.941.37
07/303,4103,4753,3953,395-1.45%2,000188億9045万-1.79%60.731.41
07/293,5003,5053,4053,445-1.43%3,900191億6866万-0.46%61.621.43
07/283,4903,4953,4903,495+0.29%1,800194億4687万+0.92%62.521.45
07/273,4653,4853,4553,485+1.16%2,800193億9123万+0.69%62.341.45
07/223,4553,4603,4453,445-0.14%800191億6866万-0.4%61.621.43