株価チャート

2020/07/13~2020/12/09

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
12/09921924916922+0.11%86,600270億8411万-2.23%13.032.37
12/08915925914921+0.55%63,900270億5474万-2.33%13.012.37
12/07932932916916-1.29%128,300269億786万-2.76%12.942.35
12/04938946926928-1.38%86,300272億6037万-1.59%13.112.38
12/03925941921941+1.62%93,000276億4225万-0.21%13.32.42
12/02934936921926+0.11%121,000272億162万-1.8%13.082.38
12/01938943921925-1.39%152,700271億7224万-1.91%13.072.38
11/30949963938938-1.88%208,200275億5412万-0.64%13.252.41
11/27945963942956+1.81%67,300280億8288万+1.16%13.512.46
11/26953953938939-1.37%105,900275億8350万-0.84%13.272.41
11/25962970952952-0.42%79,100279億6538万+0.42%13.452.45
11/24969972956956-0.31%85,800280億8288万+0.63%13.512.46
11/20957961946959+0.21%45,100281億7100万+0.74%13.552.46
11/19959959948957-0.21%44,100281億1225万+0.21%13.522.46
11/18942969942959+1.59%126,600281億7100万-0.52%13.552.46
11/17961963940944-0.63%92,500277億3037万-2.88%13.342.43
11/16950956940950+1.06%58,500279億663万-3.16%13.422.44
11/13943944934940-0.74%73,600276億1287万-5.05%13.282.42
11/12958959941947-0.84%62,400278億1850万-5.21%13.382.43
11/11941955931955+1.6%96,500280億5350万-5.45%13.492.45
11/10965970940940-2.08%163,500276億1287万-8.02%13.282.42
11/09956964948960+1.37%83,700282億38万-6.98%13.562.47
11/06953961942947-0.53%116,100278億1850万-8.85%13.382.43
11/05941952938952+1.6%115,000279億6538万-9.16%13.452.45
11/04933938925937+1.74%73,100275億2474万-11.35%13.242.41
11/02922927908921+0.44%108,600270億5474万-13.6%13.012.37
10/30933941913917-1.5%102,000269億3724万-14.78%12.962.36
10/29920935918931-0.21%83,000273億4849万-14.19%13.152.39
10/28933942924933-0.64%83,700274億724万-14.64%13.182.4
10/27907939900939+2.07%134,000275億8350万-14.79%13.272.41
10/26937944916920-2.54%252,100270億2536万-17.12%132.36
10/23961961920944-1.67%252,800277億3037万-15.64%13.342.43
10/22994995955960-5.14%308,700282億38万-14.74%13.562.47
10/219861,0209801,012+3.37%266,800297億2790万-10.68%14.32.6
10/201,0011,003971979-2.2%205,200287億5851万-13.82%13.832.52
10/191,0161,0259961,001+0.81%217,100294億477万-12.27%14.142.57
10/161,0311,040993993-3.59%323,400291億6977万-13.35%14.032.55
10/151,0511,0691,0221,030-12.86%701,500302億5666万-10.59%14.552.65
10/141,1611,1891,1591,182+2.25%193,400347億2172万+2.34%16.73.04
10/131,1961,1961,1521,156-2.78%131,900339億5796万+0.17%16.332.97
10/121,1631,1931,1631,189+2.06%90,400349億2735万+3.03%16.83.06
10/091,1751,1751,1481,165-0.85%146,300342億2234万+1.3%16.462.99
10/081,2181,2251,1681,175-3.37%263,100345億1609万+2.44%16.63.02
10/071,2381,2451,1961,216-2.49%258,700357億2048万+6.2%17.183.13
10/061,2021,2671,2021,247+4.44%543,100366億3112万+9.39%17.623.2
10/051,1741,1951,1621,194+4.19%129,900350億7422万+5.01%16.873.07
10/021,2001,2121,1431,146-2.05%251,800336億6420万+0.88%16.192.95
09/301,1791,1901,1691,170-0.43%144,000343億6921万+2.81%16.533.01
09/291,1691,1751,1621,175+1.38%150,700345億1609万+3.16%16.63.02
09/281,1591,1691,1411,159-0.26%98,500340億4608万+1.67%16.382.98
09/251,1511,1701,1501,162+2.29%133,600341億3421万+1.93%16.422.99
09/241,1451,1661,1351,136-1.3%88,800333億7045万-0.26%16.052.92
09/231,1621,1621,1391,151+0.09%123,000338億1108万+0.96%16.262.96
09/181,1501,1621,1361,150+0.97%139,500337億8171万+0.88%16.252.96
09/171,1331,1441,1221,139+0.09%52,800334億5858万-0.09%16.092.93
09/161,1301,1581,1221,138+1.25%140,700334億2920万-0.26%16.082.92
09/151,1021,1261,0981,1240%77,000330億1794万-1.75%15.882.89
09/141,1211,1341,1131,124+1.17%76,300330億1794万-2.01%15.882.89
09/111,0891,1131,0831,111+2.02%95,500326億3606万-3.31%15.72.86
09/101,1141,1201,0871,089-3.2%102,100319億8981万-5.22%15.392.8
09/091,1261,1271,1131,125-0.88%89,800330億4732万-2.09%15.92.89
09/081,1301,1401,1181,135+0.62%103,600333億4107万-1.13%16.042.92
09/071,1271,1411,1191,128-1.57%110,900331億3545万-1.57%15.942.9
09/041,1171,1511,1071,146-0.43%162,200336億6420万+0.26%16.192.95
09/031,1101,1571,1001,151+5.11%311,600338億1108万+0.88%16.262.96
09/021,0861,1051,0631,095+0.74%240,900321億6606万-3.78%15.472.81
09/011,1901,2141,0801,087-4.23%878,100319億3105万-4.4%15.362.79
08/311,0961,1431,0961,135+4.61%147,500333億4107万-0.18%19.993.37
08/281,1331,1331,0771,085-6.47%389,600318億7230万-4.41%19.113.22
08/271,1801,1881,1601,160-1.78%215,700340億7546万+2.47%20.433.44
08/261,1811,1861,1731,181-0.59%104,400346億9234万+4.79%20.83.51
08/251,2101,2171,1881,188-1.57%118,200348億9797万+6.17%20.933.53
08/241,2001,2081,1751,207+1.09%143,900354億5610万+8.64%21.263.58
08/211,1651,2071,1581,194+3.65%253,600350億7422万+8.15%21.033.54
08/201,1471,1541,1371,152+0.52%113,200338億4046万+5.01%20.293.42
08/191,1601,1651,1431,146-1.12%145,500336億6420万+4.75%20.193.4
08/181,1581,1621,1471,159+1.13%119,400340億4608万+5.94%20.423.44
08/171,1501,1591,1421,146-0.52%110,100336億6420万+5.04%20.193.4
08/141,1771,1781,1421,152-2.04%135,600338億4046万+5.88%20.293.42
08/131,2071,2101,1731,176-2.16%126,300345億4547万+8.39%20.723.49
08/121,2051,2201,1881,202+0.17%177,300353億923万+11.3%21.173.57
08/111,1941,2091,1761,200+3.09%236,300352億5048万+11.73%21.143.56
08/071,1201,1671,1181,164+4.86%346,500341億9296万+9.09%20.53.46
08/061,1131,1131,0921,110+0.27%144,400326億669万+4.52%19.553.29
08/051,0981,1111,0881,107+1%154,800325億1856万+4.34%19.53.29
08/041,0851,0971,0711,096+2.33%100,400321億9543万+3.49%19.313.25
08/031,0701,0841,0541,071+1.04%158,600314億6105万+1.23%18.873.18
07/311,0971,0971,0461,060-3.64%319,500311億3792万+0.38%18.673.15
07/301,0791,1011,0791,100+2.52%223,400323億1294万+4.27%19.383.27
07/291,0761,0851,0651,073-0.65%162,200315億1980万+1.9%18.93.19
07/281,1151,1181,0721,080-1.1%168,800317億2543万+2.66%19.023.21
07/271,1051,1261,0811,092+2.54%313,800320億7793万+3.9%19.243.24
07/221,0291,0651,0121,065+3.4%196,700312億8480万+1.43%18.763.16
07/211,0271,0391,0181,030+1.58%128,600302億5666万-1.81%18.143.06
07/209951,0149841,014+3.47%287,800297億8665万-3.43%17.863.01
07/171,0131,015964980-2.2%503,500287億8789万-6.76%17.262.91
07/161,0231,0319911,002-2.62%314,500294億3415万-4.93%17.652.97
07/151,0451,0661,0101,029+1.78%309,000302億2728万-2.56%18.133.05
07/141,0701,0709711,011-6.13%772,700296億9852万-4.44%17.813
07/131,2501,2561,0701,077-6.59%783,400316億3730万+1.51%18.973.2