株価チャート

2020/07/15～2020/12/11

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
12/111,3061,3221,3031,308+0.08%74,300703億8700万-3.04%19.331.3
12/101,3131,3161,2991,3070%68,000703億3318万-3.19%19.321.3
12/091,3141,3301,3071,307-0.68%80,000703億3318万-3.26%19.321.3
12/081,3051,3261,3051,316+0.77%53,200708億1750万-2.59%19.451.31
12/071,3221,3291,3061,306-0.99%57,200702億7937万-3.19%19.31.3
12/041,3071,3271,3061,319+0.38%63,300709億7894万-2.22%19.491.31
12/031,3021,3301,2901,314+1.23%79,900707億987万-2.52%19.421.3
12/021,3191,3191,2911,298-1.44%151,200698億4887万-3.64%19.181.29
12/011,3031,3341,3031,317+1.23%108,300708億7131万-2.23%19.471.31
11/301,3301,3371,3011,301+0.54%130,800700億1031万-3.41%19.231.29
11/271,3381,3521,2941,294-3.29%151,500696億3362万-3.93%19.131.28
11/261,3051,3471,2841,338+2.22%98,800720億138万-0.89%19.781.33
11/251,3381,3411,3021,309-1.21%109,000704億4081万-3.04%19.351.3
11/241,3501,3671,3251,325-1.27%108,900713億181万-2%19.581.32
11/201,3331,3511,3261,342-0.59%54,400722億1663万-0.74%19.831.33
11/191,3801,3801,3501,350-2.17%82,300726億4713万-0.15%19.951.34
11/181,4101,4101,3751,380-2.4%71,600742億6151万+2.07%20.41.37
11/171,4351,4351,4121,414-1.81%86,300760億9114万+4.66%20.91.4
11/161,4181,4481,4091,440+1.98%99,000774億9027万+6.82%21.281.43
11/131,4421,4421,4071,412-1.94%97,300759億8352万+4.98%20.871.4
11/121,4341,4541,4291,440+0.42%97,600774億9027万+7.14%21.281.43
11/111,4241,4421,4161,434+2.36%95,200771億6740万+7.01%21.191.42
11/101,3901,4121,3831,401+1.74%100,400753億9158万+5.02%20.711.39
11/091,3791,3851,3581,377+0.88%67,900741億7万+3.46%20.351.37
11/061,3451,3781,3401,365+1.34%71,700734億5432万+2.71%20.171.36
11/051,3411,3741,3411,347+0.52%119,900724億8569万+1.43%19.911.34
11/041,3111,3451,2881,340+2.76%133,600721億900万+0.83%19.811.33
11/021,3061,3271,2991,304+2.92%155,300701億7175万-2.1%19.271.29
10/301,2761,2831,2541,267-1.71%49,500681億8068万-5.02%18.731.26
10/291,2851,3071,2681,289-0.08%37,500693億6455万-3.52%19.051.28
10/281,2881,2981,2651,290-0.62%37,100694億1837万-3.52%19.071.28
10/271,3021,3081,2811,298-0.23%28,000698億4887万-3.06%19.181.29
10/261,2941,3141,2851,301-0.54%27,200700億1031万-2.84%19.231.29
10/231,3101,3171,2921,308-0.68%38,000703億8700万-2.32%19.331.3
10/221,3451,3451,3121,317-3.02%45,000708億7131万-1.57%19.471.31
10/211,3641,3781,3561,358+0.82%66,400730億7763万+1.49%20.071.35
10/201,3361,3541,3311,347-0.15%61,500724億8569万+0.9%19.911.34
10/191,3371,3561,3361,349+0.9%52,800725億9332万+1.2%19.941.34
10/161,3301,3551,3281,337-0.07%51,600719億4756万+0.45%19.761.33
10/151,3411,3601,3341,338-0.3%67,900720億138万+0.6%19.781.33
10/141,3401,3501,3201,342-0.89%65,500722億1663万+1.21%19.831.33
10/131,3561,3611,3361,354-0.07%58,900728億6238万+2.11%20.011.34
10/121,3671,3671,3381,355-0.88%70,700729億1619万+2.19%20.031.35
10/091,3731,3871,3551,367-0.29%93,000735億6194万+2.94%20.21.36
10/081,3691,3911,3311,371+1.26%110,200737億7720万+3.32%20.261.36
10/071,2941,3711,2921,354+7.12%185,100728億6238万+2.11%20.011.34
10/061,3121,3181,2391,264-5.32%80,100680億1924万-4.6%18.681.25
10/051,3521,3841,3211,3350%47,800718億3994万+0.6%19.731.33
10/021,3511,3751,3301,335+1.06%65,200718億3994万+0.6%19.731.33
09/301,3861,3931,3071,321-5.37%92,700710億8656万-0.15%19.521.31
09/291,3811,4261,3581,396+0.29%116,600751億2251万+5.84%20.631.39
09/281,3701,3991,3621,392+2.88%127,700749億726万+6.02%20.571.38
09/251,3351,3721,3351,353+2.58%79,800728億857万+3.6%201.34
09/241,3341,3491,2861,319-0.75%52,300709億7894万+1.38%19.491.31
09/231,3071,3441,3071,329-0.15%36,900715億1706万+2.47%19.641.32
09/181,3261,3491,3091,331+1.6%52,700716億2469万+2.78%19.671.32
09/171,2981,3271,2771,310+0.92%48,600704億9462万+1.39%19.361.3
09/161,2731,3011,2681,298+0.62%44,600698億4887万+0.46%19.181.29
09/151,2971,3041,2711,290-1.3%19,100694億1837万-0.08%19.071.28
09/141,2841,3111,2801,307+1.79%34,800703億3318万+1.32%19.321.3
09/111,2821,3031,2791,284-1.31%45,100690億9549万-0.23%18.981.27
09/101,2771,3081,2771,301+1.4%42,000700億1031万+1.17%19.231.29
09/091,3091,3091,2661,283-1.99%57,900690億4168万-0.16%18.961.27
09/081,2651,3151,2541,309+3.97%56,300704億4081万+1.95%19.351.3
09/071,3191,3241,2571,259-4.84%40,800677億5017万-1.87%18.611.25
09/041,3321,3551,3191,323-3.64%47,500711億9419万+3.12%19.551.31
09/031,3951,3991,3611,373-0.79%80,600738億8482万+7.01%20.291.36
09/021,3441,3871,3301,384+2.98%73,800744億7676万+8.04%20.461.37
09/011,3441,3681,3391,344-0.52%86,600723億2425万+5.08%19.861.33
08/311,3361,3801,3361,351+1.96%108,700727億94万+5.55%19.971.34
08/281,3371,3991,3161,325-0.75%131,000713億181万+3.6%19.581.32
08/271,3101,3481,3061,335+1.29%57,700718億3994万+4.22%19.731.33
08/261,3281,3381,2791,318+5.78%128,000709億2512万+2.81%19.481.31
08/251,2351,2581,2231,246+1.63%37,600670億5061万-2.88%18.421.24
08/241,2271,2411,2261,226+0.08%14,500659億7436万-4.67%18.121.22
08/211,2231,2291,2071,225-0.08%18,900659億2054万-5.04%18.111.22
08/201,2211,2411,2181,226-0.65%25,700659億7436万-5.26%18.121.22
08/191,2351,2391,2121,234+1.9%33,700664億486万-4.86%18.241.23
08/181,2701,2781,2031,211-5.09%47,700651億6717万-6.7%17.91.2
08/171,2671,2951,2011,276+0.31%30,200686億6499万-2.07%18.861.27
08/141,3051,3171,2721,272-1.62%30,600684億4974万-2.45%18.81.26
08/131,3061,3061,2781,293+1.02%36,000695億7981万-0.92%19.111.28
08/121,2771,3231,2711,280+0.71%45,200688億8024万-2.07%18.921.27
08/111,2471,2771,2431,271+3.25%46,900683億9593万-2.75%18.791.26
08/071,2551,2581,2291,231-1.6%19,600662億4342万-5.89%18.191.22
08/061,2641,2711,2441,251-1.5%14,100673億1967万-4.58%18.491.24
08/051,2711,2831,2531,270-0.39%20,500683億4211万-3.42%18.771.26
08/041,2911,2971,2661,2750%38,200686億1118万-3.12%18.841.27
08/031,2711,2791,2291,275+0.95%31,000686億1118万-3.26%18.841.27
07/311,3031,3031,2521,263-4.1%37,900679億6542万-4.32%18.671.25
07/301,3131,3351,3001,317+0.08%29,700708億7131万-0.38%19.471.31
07/291,3411,3411,3161,316-1.72%29,800708億1750万-0.6%19.451.31
07/281,3771,3801,3381,339-2.26%49,100720億5519万+0.98%19.791.33
07/271,3411,3731,3331,370+2.39%52,600737億2338万+3.24%20.251.36
07/221,3521,3741,3361,338-1.76%49,200720億138万+0.83%19.781.33
07/211,3571,4001,3551,362+0.07%91,000732億9288万+2.64%20.131.35
07/201,3381,3721,3351,361+1.72%43,800732億3907万+2.48%20.121.35
07/171,3251,3461,3211,338+1.44%26,100720億138万+0.9%19.781.33
07/161,3521,3521,3091,319-2.01%37,800709億7894万-0.45%19.491.31
07/151,3371,3661,3271,346+2.59%73,200724億3188万+1.58%19.891.34