株価チャート

2020/07/03~2020/12/01

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
12/011,3931,4581,3801,449+5.31%426,200736億8981万+11.81%10.220.88
11/301,3721,4231,3651,376+0.07%443,200699億7735万+6.67%9.710.84
11/271,3311,4101,3311,375+3.93%600,100699億2650万+6.84%9.70.84
11/261,3181,3271,3051,323+0.08%239,800672億8200万+2.96%9.330.8
11/251,3511,3571,3221,322-1.64%270,200672億3115万+2.96%9.330.8
11/241,3541,3611,3361,344+1.28%267,000683億4997万+4.75%9.480.82
11/201,2981,3341,2931,327+2.63%189,200674億8543万+3.75%9.360.81
11/191,3151,3301,2831,293-2.56%260,500657億5633万+1.17%9.120.79
11/181,3411,3601,3211,327-2.5%269,200674億8543万+3.75%9.360.81
11/171,3261,3681,3181,361+2.64%325,100692億1452万+6.41%9.60.83
11/161,3351,3431,3171,326+0.45%325,200674億3457万+3.84%9.350.81
11/131,2821,3611,2721,320+2.8%688,200671億2944万+3.37%9.310.8
11/121,4371,4501,2801,284-0.23%2,183,600652億9863万+0.47%9.060.78
11/111,2801,2891,2421,287+2.96%317,300654億5120万+0.55%9.080.78
11/101,2751,2771,2461,250+1.13%199,400635億6954万-2.42%8.820.76
11/091,2411,2471,2211,236+0.57%135,500628億5756万-3.74%8.720.75
11/061,1831,2401,1831,229+1.91%181,500625億157万-4.43%8.670.75
11/051,2001,2091,1831,206+0.08%197,400613億3189万-6.44%8.510.73
11/041,2231,2281,2041,205-1.23%154,900612億8104万-6.88%8.50.73
11/021,2421,2571,2161,220-0.41%158,000620億4387万-6.08%8.610.74
10/301,2481,2571,2191,225-4.07%135,100622億9815万-5.91%8.640.74
10/291,2631,2821,2611,277-0.85%69,100649億4264万-2.07%9.010.78
10/281,2491,2901,2471,288+1.98%126,000655億206万-1.38%9.090.78
10/271,2771,2781,2421,263-2.7%190,200642億3067万-3.37%8.910.77
10/261,2901,3061,2821,298+0.31%87,200660億1061万-0.76%9.160.79
10/231,3051,3081,2711,294-0.15%168,900658億719万-0.92%9.130.79
10/221,3271,3271,2941,296-1.89%83,800659億890万-0.69%9.140.79
10/211,3061,3281,3051,321+2.4%112,800671億8029万+1.38%9.320.8
10/201,2911,2981,2831,290-0.85%87,100656億377万-0.69%9.10.78
10/191,2631,3041,2621,301+3.58%133,400661億6318万+0.31%9.180.79
10/161,2921,2951,2561,256-3.31%172,900638億7468万-2.94%8.860.76
10/151,3081,3161,2901,299-0.99%87,500660億6147万+0.46%9.160.79
10/141,3181,3241,3091,312-0.68%61,600667億2259万+1.86%9.260.8
10/131,3271,3271,3071,321+0.38%41,400671億8029万+2.88%9.320.8
10/121,3281,3301,2991,316-0.68%103,100669億2601万+2.81%9.280.8
10/091,3501,3501,3231,325-1.85%128,100673億8372万+3.76%9.350.81
10/081,3351,3591,3301,350+2.04%202,700686億5511万+6.13%9.520.82
10/071,3061,3331,2951,323+0.61%164,000672億8200万+4.67%9.330.8
10/061,3191,3251,3051,315-0.6%101,900668億7516万+4.61%9.280.8
10/051,3251,3381,3061,323+1.61%135,200672億8200万+5.76%9.330.8
10/021,3301,3471,2941,302-0.38%261,500662億1404万+4.66%9.190.79
09/301,3341,3491,3001,307-1.13%176,300664億6831万+5.49%9.220.79
09/291,3331,3451,3161,322-0.38%171,400672億3115万+7.31%9.330.8
09/281,2901,3291,2841,327+3.03%204,600674億8543万+8.5%9.360.81
09/251,3111,3301,2821,288-0.08%251,400655億206万+6.01%9.090.78
09/241,3061,3061,2711,289-2.27%248,500655億5291万+6.53%9.090.78
09/231,2961,3291,2901,319-0.08%238,300670億7858万+9.28%9.310.8
09/181,2901,3201,2831,320+3.04%289,100671億2944万+9.82%9.310.8
09/171,2781,2841,2621,281+2.15%217,800651億4607万+6.93%9.040.78
09/161,2701,2951,2541,254-0.87%174,300637億7297万+4.85%8.850.76
09/151,2421,2651,2261,265+1.61%292,900643億3238万+5.95%8.920.77
09/141,2371,2451,2261,245+1.63%255,500633億1526万+4.36%8.780.76
09/111,2391,2391,2061,225-0.81%227,900622億9815万+2.94%8.640.74
09/101,2311,2491,2261,235+0.82%244,700628億671万+4.04%8.710.75
09/091,2091,2311,2021,225-0.08%194,400622億9815万+3.55%8.640.74
09/081,2031,2261,2021,226+2.42%171,900623億4901万+3.9%8.650.75
09/071,1971,2161,1881,197-0.25%169,200608億7419万+1.7%8.440.73
09/041,1901,2051,1741,200-1.15%276,600610億2676万+2.39%8.470.73
09/031,2681,2731,2061,214-2.8%342,200617億3874万+4.03%8.560.74
09/021,2031,2581,1841,249+5.22%513,200635億1869万+7.49%8.810.76
09/011,1561,2191,1521,187+2.5%700,400603億6564万+2.77%8.370.72
08/311,1751,1831,1551,158+0.78%127,100588億9082万+0.61%8.170.7
08/281,1661,1841,1341,149-1.12%239,200584億3312万-0.17%8.110.7
08/271,1701,1771,1561,162-0.09%144,000590億9425万+1.48%8.20.71
08/261,1541,1661,1481,163+0.52%179,900591億4510万+2.2%8.20.71
08/251,1581,1661,1451,157+2.3%222,700588億3997万+2.3%8.160.7
08/241,1291,1481,1211,131+1.16%193,700575億1772万+0.53%7.980.69
08/211,1451,1451,1161,118-0.89%153,100568億5660万-0.09%7.890.68
08/201,1461,1611,1191,128-2.84%384,400573億6515万+1.26%7.960.69
08/191,1991,1991,1601,161-3.65%293,700590億4339万+4.78%8.190.71
08/181,2001,2101,1821,205+0.42%170,900612億8104万+9.55%8.50.73
08/171,2101,2261,1971,200-1.23%209,200610億2676万+10.09%8.470.73
08/141,2321,2531,2091,215-0.74%315,400617億8960万+12.29%8.570.74
08/131,2251,2391,2071,224+0.74%395,700622億4730万+13.97%8.640.74
08/121,2211,2291,2011,215-0.82%473,600617億8960万+13.98%8.570.74
08/111,1991,2541,1951,225+3.29%538,000622億9815万+16%8.640.74
08/071,2471,3461,1701,186+2.51%1,160,800603億1478万+13.38%8.370.72
08/061,1351,1781,1291,157+2.12%349,600588億3997万+11.46%8.160.7
08/051,1401,1601,1251,133-1.39%179,000576億1943万+9.79%7.990.69
08/041,1441,1751,1331,149+1.41%273,500584億3312万+11.88%8.110.7
08/031,0971,1611,0961,133+3.94%371,900576億1943万+10.86%7.990.69
07/311,0861,1261,0841,090+1.87%391,200554億3264万+7.28%7.690.66
07/301,0841,0921,0651,070-0.37%172,800544億1553万+5.63%7.550.65
07/291,0821,0881,0621,074-1.47%184,900546億1895万+6.34%7.580.65
07/281,0721,0961,0491,090-0.37%300,000554億3264万+8.13%7.690.66
07/271,1431,1441,0751,094-4.2%507,900556億3606万+8.86%7.720.67
07/221,0741,1511,0691,142+12.51%1,147,800580億7713万+13.86%8.060.69
07/219861,0159791,015+2.94%230,100516億1847万+1.7%7.160.62
07/20980990967986+0.2%121,100501億4365万-1.3%6.960.6
07/179991,009983984-1.2%144,600500億4194万-1.6%6.940.6
07/169961,004978996+0.5%248,200506億5221万-0.5%7.030.61
07/159851,002972991+0.1%308,200503億9793万-1.2%6.990.6
07/14982991966990+0.61%79,700503億4708万-1.59%6.980.6
07/13973988969984+3.25%129,400500億4194万-2.48%6.940.6
07/10955964950953-1.14%178,800484億6542万-5.92%6.720.58
07/09980981951964-2.23%214,700490億2483万-5.3%6.80.59
07/081,0121,022986986-2.57%165,300501億4365万-3.33%6.960.6
07/071,0251,0251,0021,012-0.88%139,100514億6590万-0.88%7.140.62
07/069761,0239761,021+4.5%176,600519億2360万0%7.20.62
07/03983990964977+0.21%77,700496億8595万-4.12%6.890.59