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
12/182,3582,3662,3302,341-0.51%1,226,9003237億761万-0.04%19.982.94
12/172,3602,3602,3312,353+0.43%1,368,3003253億6694万+0.56%20.082.96
12/162,3602,3692,3252,343-0.21%1,545,7003239億8416万+0.21%202.95
12/152,3252,3552,3222,348+1.25%1,516,2003246億7555万+0.47%20.042.95
12/142,3002,3202,2952,319+0.83%1,543,8003206億6550万-0.77%19.792.92
12/112,3152,3282,3002,300+0.61%1,251,7003180億3823万-1.58%19.632.89
12/102,3212,3222,2822,286-2.81%2,182,3003161億235万-2.22%19.512.88
12/092,3622,3782,3482,352+1.42%1,671,9003252億2866万+0.68%20.072.96
12/082,3082,3322,2902,319+2.34%1,920,1003206億6550万-0.47%19.792.92
12/072,3212,3232,2602,266-2.75%2,036,4003133億3680万-2.66%19.342.85
12/042,3032,3352,2922,330-0.3%1,598,5003221億8656万-0.21%19.892.93
12/032,3602,3642,3322,337-1.39%1,296,7003231億5450万-0.13%19.942.94
12/022,3702,3882,3552,370-0.08%1,591,3003277億1766万+1.2%20.232.98
12/012,3902,3922,3542,372-0.29%1,563,5003279億9421万+1.32%20.242.98
11/302,4072,4272,3632,379-0.08%2,204,1003289億6215万+1.58%20.32.99
11/272,3942,3992,3712,381-0.79%3,350,3003292億3871万+1.58%20.323
11/262,3662,4032,3662,400+1.74%1,640,6003318億6598万+2.26%20.483.02
11/252,4102,4142,3582,359-1.71%2,348,3003261億9660万+0.38%20.132.97
11/242,3622,4042,3572,400+2.7%2,931,6003318億6598万+1.82%20.483.02
11/202,3362,3392,3182,337+0.52%1,742,3003231億5450万-1.1%19.942.94
11/192,3602,3602,2722,325-2.43%3,473,6003214億9517万-1.94%19.842.92
11/182,3242,3942,3112,383+2.49%3,081,5003295億1526万+0.17%20.343
11/172,3202,3622,3082,325+0.56%2,799,6003214億9517万-2.56%19.842.92
11/162,3372,3432,2972,312+0.17%1,666,3003196億9756万-3.47%19.732.91
11/132,2952,3152,2842,308+0.96%1,715,0003191億4445万-3.91%19.72.9
11/122,3072,3252,2812,286-0.65%1,788,4003161億235万-5.15%19.512.88
11/112,2922,3132,2452,301-1.37%3,524,4003181億7651万-4.8%19.642.89
11/102,3392,3592,3162,333-0.38%2,867,7003226億139万-3.71%19.912.93
11/092,3602,3652,3022,342+1.17%4,749,9003238億4589万-3.5%19.992.95
11/062,2952,3342,2252,315-0.43%5,129,1003201億1239万-4.77%19.762.91
11/052,2712,3412,2702,325+3.7%4,829,4003214億9517万-4.48%19.842.92
11/042,2412,2552,2002,242+2.33%3,989,8003100億1814万-8.04%19.132.82
11/022,2402,2562,1802,191-3.95%4,876,8003029億6598万-10.24%18.72.76
10/302,3772,3952,2532,281-6.9%7,723,2003154億1096万-6.78%19.472.87
10/292,4002,4502,3822,450+0.33%2,089,7003387億7986万+0.16%20.913.08
10/282,4052,4422,4012,442+1.75%1,469,6003376億7364万+0.16%20.843.07
10/272,3262,4042,3052,400+2.52%1,963,8003318億6598万-1.28%20.483.02
10/262,3942,4062,3392,341-1.84%1,436,1003237億761万-3.5%19.982.94
10/232,4202,4232,3612,385-1.93%2,256,4003297億9182万-1.65%20.353
10/222,4412,4662,4142,432-0.94%1,386,0003362億9086万+0.45%20.763.06
10/212,4902,5022,4512,455-1.48%1,521,7003394億7124万+1.7%20.953.09
10/202,5192,5332,4802,492-1.27%1,535,7003445億8751万+3.57%21.273.13
10/192,5382,5502,5132,524-0.55%1,281,2003490億1239万+5.25%21.543.18
10/162,5402,5722,5322,538-0.28%1,925,3003509億4827万+6.42%21.663.19
10/152,5042,5552,4092,545+0.79%2,736,8003519億1622万+7.2%21.723.2
10/142,5392,5652,5152,525-1.1%1,903,0003491億5067万+6.9%21.553.18
10/132,5542,5702,5352,553-0.04%2,204,0003530億2244万+8.5%21.793.21
10/122,5052,5622,4962,554+2.45%2,524,4003531億6071万+8.91%21.83.21
10/092,5002,5222,4772,493-0.08%2,077,9003447億2579万+6.68%21.283.14
10/082,4702,4982,4702,495+1.26%1,634,1003450億234万+7.08%21.293.14
10/072,4492,4762,4412,464+0.16%1,183,6003407億1574万+6.07%21.033.1
10/062,4492,4682,4382,460+1.19%1,480,8003401億6263万+6.22%20.993.09
10/052,4602,4712,4172,431-0.73%1,833,3003361億5258万+5.1%20.753.06
10/022,4422,4942,4302,449+2.34%4,213,8003386億4158万+5.97%20.93.08
09/302,4402,4942,3922,393-0.62%4,435,9003308億9804万+3.68%20.423.01
09/292,3702,4252,3462,408+3.7%3,467,9003329億7220万+4.33%20.553.03
09/282,3502,3602,2962,322-0.39%1,888,4003210億8034万+0.65%19.822.92
09/252,2802,3392,2722,331+2.69%2,144,6003223億2483万+1.04%19.892.93
09/242,2502,2892,2362,270+0.67%2,179,0003138億8991万-1.65%19.372.86
09/232,2812,2942,2542,255-0.62%2,352,1003118億1574万-2.42%19.252.84
09/182,2492,2762,2332,269-0.35%1,766,9003137億5163万-2.03%19.362.85
09/172,2852,3032,2682,277-0.83%1,331,7003148億5785万-1.98%19.432.86
09/162,2792,3012,2742,296+0.35%1,495,0003174億8512万-1.42%19.62.89
09/152,3212,3692,2802,288+0.7%2,785,0003163億7890万-1.97%19.532.88
09/142,2562,2732,2262,272+0.8%1,243,1003141億6646万-2.91%19.392.86
09/112,2842,2872,2412,254-0.84%1,341,7003116億7747万-3.92%19.242.84
09/102,2292,2732,2272,273+2.71%1,404,1003143億474万-3.48%19.42.86
09/092,2222,2402,1922,213-2.17%2,612,2003060億809万-6.43%18.892.78
09/082,2742,2792,2242,262+0.31%1,683,3003127億8369万-4.8%19.32.85
09/072,2882,2892,2522,255-1.57%1,343,3003118億1574万-5.45%19.252.84
09/042,3062,3172,2712,291-3.01%2,260,0003167億9373万-4.34%19.552.88
09/032,3622,3732,3462,362+0.85%1,079,2003266億1144万-1.54%20.162.97
09/022,3052,3432,3042,342+1.3%1,181,2003238億4589万-2.46%19.992.95
09/012,3382,3472,3022,312-0.09%1,176,7003196億9756万-3.87%19.732.91
08/312,3162,3432,3142,314+0.04%1,523,2003199億7412万-4.02%19.752.91
08/282,3652,3772,2962,313-2.98%3,166,7003198億3584万-4.34%19.742.91
08/272,3902,4082,3802,384+0.17%1,253,6003296億5354万-1.69%20.353
08/262,3992,3992,3612,380+0.25%1,174,4003291億43万-1.98%20.312.99
08/252,4042,4192,3692,374-0.21%1,935,1003282億7077万-2.34%20.262.99
08/242,3962,3962,3422,379-0.79%2,935,2003289億4669万-2.26%20.32.99
08/212,3642,4082,3472,398+4.17%3,127,7003315億7384万-1.68%20.463.02
08/202,3462,3632,2952,302-2.25%2,239,8003182億9982万-5.77%19.652.9
08/192,3502,3702,3422,355-0.34%1,718,3003256億2819万-3.96%20.12.96
08/182,3992,4092,3472,363-0.84%3,246,6003267億3435万-3.83%20.172.97
08/172,3992,4252,3652,383-2.06%2,564,5003294億9977万-3.17%20.343
08/142,4392,4582,4302,433-0.08%1,193,3003364億1332万-1.34%20.763.06
08/132,4562,4602,4322,435+0.62%1,624,8003366億8987万-1.42%20.783.06
08/122,4062,4392,3952,420-0.17%1,816,2003346億1580万-2.1%20.653.04
08/112,4252,4472,3832,424-0.16%1,828,4003351億6888万-2.02%20.693.05
08/072,4652,4822,4162,428-2.1%1,797,9003357億2197万-1.9%20.723.05
08/062,5292,5292,4762,480-1.39%1,458,4003429億1206万+0.04%21.163.12
08/052,5012,5342,4962,515+0.6%1,409,1003477億5154万+1.33%21.463.16
08/042,5112,5752,5002,500+0.68%2,247,0003456億7748万+0.6%21.343.14
08/032,5402,5632,4732,483-1.15%2,678,7003433億2687万-0.24%21.193.12
07/312,5322,6102,4942,512+4.89%9,441,4003473億3673万+0.8%21.443.16
07/302,3982,4052,3632,395-0.54%2,245,5003311億5903万-3.93%20.443.01
07/292,4362,4522,3882,408-1.39%1,898,2003329億5655万-3.64%20.553.03
07/282,4622,4872,4412,442-0.69%1,472,7003376億5776万-2.44%20.843.07
07/272,4372,4642,4362,459-0.85%1,358,3003400億837万-1.88%20.993.09
07/222,4622,4882,4292,480-0.72%1,739,3003429億1206万-0.92%21.163.12