株価チャート

2020/07/17～2020/12/15

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
12/151,0631,0951,0531,065+1.14%802,0001083億9005万+11.87%10.462.03
12/141,0171,0581,0171,053+4.05%788,9001071億6875万+11.55%10.342.01
12/111,0001,0129921,012+1.91%662,6001029億9599万+7.89%9.941.93
12/109911,001988993-1.1%371,4001010億6227万+5.98%9.751.89
12/099961,0049941,004+0.4%356,0001021億8179万+7.38%9.861.91
12/089761,0039711,000+2.77%387,4001017億7470万+7.18%9.821.91
12/07997999971973-3.18%412,900990億2678万+4.51%9.561.86
12/041,0121,0139971,005-0.1%530,7001022億8357万+7.95%9.871.92
12/039931,0119861,006+0.8%618,0001023億8534万+8.17%9.881.92
12/021,0031,007982998+0.4%678,9001015億7115万+7.43%9.81.9
12/01974994964994+3.65%692,2001011億6405万+7.11%9.761.9
11/30980985958959-0.62%510,100976億193万+3.45%9.421.83
11/27965988962965-0.1%1,533,300982億1258万+4.1%9.481.84
11/26950974947966+3.87%1,170,400983億1436万+4.09%9.491.84
11/25925938911930+2.09%895,200946億5047万+0.22%9.131.77
11/24893914893911+3.41%745,000927億1675万-1.94%8.951.74
11/20881891878881+0.92%362,500896億6351万-5.37%8.651.68
11/19889894872873-0.11%513,100888億4931万-6.63%8.571.67
11/18868882862874+1.51%694,800889億5108万-6.92%8.581.67
11/17894894857861-2.82%819,100876億2801万-8.7%8.461.64
11/16904906886886-1.34%503,300901億7238万-6.54%8.71.69
11/13920923896898-1.32%427,500913億9368万-5.57%8.821.71
11/12909939905910+1.9%878,600926億1497万-4.61%8.941.74
11/11904907886893+1.71%781,800908億8480万-6.59%8.771.7
11/10900905873878-1.01%902,200893億5818万-8.35%8.621.67
11/09895898863887-0.45%1,531,400902億7415万-7.8%8.711.69
11/06949950888891-9.17%1,867,800906億8125万-7.57%8.751.7
11/05961981959981+2.4%587,000998億4098万+1.45%9.631.87
11/04950961945958+1.81%527,100975億16万-0.83%9.411.83
11/02955959933941-1.57%541,400957億6999万-2.49%9.241.79
10/30979979950956-2.25%493,400972億9661万-0.93%9.391.82
10/29967978957978-0.41%418,600995億3565万+1.45%9.61.87
10/28975982968982+0.72%351,400999億4275万+2.08%9.641.87
10/27952975950975+1.35%320,500992億3033万+1.56%9.581.86
10/26970977958962-0.82%442,900979億726万+0.31%9.451.83
10/239839839639700%462,600987億2145万+1.25%9.531.85
10/22976985970970-0.82%347,800987億2145万+1.46%9.531.85
10/21980983972978+0.93%395,600995億3565万+2.62%9.61.87
10/20966986966969+0.41%398,200986億1968万+2%9.521.85
10/19962969949965+0.73%359,800982億1258万+2.01%9.481.84
10/16976976955958-1.14%280,100975億16万+1.59%9.411.83
10/15980983968969-1.32%255,800986億1968万+2.98%9.521.85
10/14973983963982+0.31%289,700999億4275万+4.58%9.641.87
10/13985988976979-0.31%301,300996億3743万+4.48%9.611.87
10/12963982959982+0.82%358,200999億4275万+4.91%9.641.87
10/09960976955974+1.04%393,200991億2855万+4.17%9.571.86
10/08952968952964+1.05%427,200981億1081万+3.1%9.471.84
10/079549659539540%351,100970億9306万+2.14%9.371.82
10/06960961949954-0.73%322,700970億9306万+2.14%9.371.82
10/05955966955961+1.48%366,100978億548万+2.89%9.441.83
10/02964967945947-1.04%651,300963億8064万+1.39%9.31.81
09/30959966954957+0.42%426,100973億9838万+2.35%9.41.83
09/29955963950953+0.42%465,800969億9128万+1.93%9.361.82
09/28950956933949+1.17%517,100965億8419万+1.39%9.321.81
09/25938946937938+1.3%385,800954億6466万+0.21%9.211.79
09/24936936918926-1.8%344,400942億4337万-1.17%9.091.77
09/23934946931943+1.62%426,100959億7354万+0.53%9.261.8
09/18936939927928-0.64%498,900944億4692万-1.07%9.111.77
09/17931941920934-0.53%459,600950億5756万-0.53%9.171.78
09/16925943923939+2.29%534,600955億6644万-0.11%9.221.79
09/15923924911918+0.33%375,900934億2917万-2.34%9.021.75
09/14900924899915+2.23%536,800931億2385万-2.97%8.991.75
09/11878897877895+1.94%353,500910億8835万-5.19%8.791.71
09/10888903874878-0.11%507,300893億5818万-7.48%8.621.67
09/09892894862879-2.87%761,800894億5996万-7.67%8.631.68
09/08914914891905-0.98%645,200921億610万-5.43%8.891.73
09/07940940913914-2.77%552,200930億2207万-4.59%8.981.74
09/04940949931940-2.29%413,300956億6821万-1.88%9.231.79
09/03968969958962+0.42%340,200979億726万+0.42%9.451.83
09/02950966949958+0.42%382,100975億16万+0.1%9.411.83
09/01946960937954+1.17%531,000970億9306万-0.31%9.371.82
08/31946950929943-0.53%753,800959億7354万-1.46%9.261.8
08/28966971938948-1.35%895,200964億8241万-0.94%9.311.81
08/27973975959961-0.93%332,900978億548万+0.42%9.441.83
08/26972984968970+0.31%416,200987億2145万+1.36%9.531.85
08/25980983967967-0.1%348,900984億1613万+1.15%9.51.84
08/24969970954968+0.41%275,200985億1790万+1.47%9.511.85
08/21970976960964+0.31%303,000981億1081万+1.26%9.471.84
08/20965978959961+0.52%521,200978億548万+1.16%9.441.83
08/19954958949956-0.1%441,700972億9661万+0.84%9.391.82
08/18940961938957+1.81%438,200973億9838万+1.16%9.41.83
08/17948951935940-1.16%496,900956億6821万-0.32%9.231.79
08/14950958942951-0.42%782,700967億8773万+1.06%9.341.81
08/13949966941955+0.53%639,800971億9483万+1.81%9.381.82
08/12971985944950-3.55%890,400966億8596万+1.71%9.331.81
08/11956997949985+4.01%1,418,7001002億4807万+5.91%9.671.88
08/07980983927947-5.3%1,998,500963億8064万+2.38%9.31.81
08/061,0361,0789871,000+2.46%4,266,7001017億7470万+8.58%9.821.91
08/05998998957976-1.61%1,227,600993億3210万+6.55%9.591.86
08/04959996952992+5.98%1,320,9001009億6050万+8.89%9.741.89
08/03932943918936+3.77%538,100952億6111万+3.31%9.191.79
07/31932932897902-3.74%707,400918億77万0%8.861.72
07/30944947926937-1.06%549,100953億6289万+4%9.21.79
07/29955960938947-1.35%531,500963億8064万+5.46%9.31.81
07/28953969950960+0.95%521,300977億371万+7.26%9.431.83
07/27941953937951-0.21%378,100967億8773万+6.61%9.341.81
07/22946960944953+0.32%420,800969億9128万+7.2%9.361.82
07/21946955937950+0.74%383,600966億8596万+7.34%9.331.81
07/20950952925943-0.42%537,900959億7354万+7.16%9.261.8
07/17917948917947+2.6%705,400963億8064万+8.23%9.31.81