株価チャート

2020/08/05～2020/12/30

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
12/302,3872,3872,3442,354-0.88%125,1003085億6225万+4.02%13.880.88
12/292,3412,3752,3232,375+1.41%119,3003113億1493万+5.18%140.89
12/282,3802,3802,3312,342-1.18%146,1003069億8929万+3.95%13.810.88
12/252,3312,3702,3162,370+3.31%128,3003106億5953万+5.43%13.970.89
12/242,2892,3062,2872,294+0.75%103,1003006億9745万+2.32%13.520.86
12/232,2632,2772,2452,277+0.44%70,7002984億6909万+1.7%13.420.85
12/222,2862,2862,2582,267-1.43%79,5002971億5829万+1.16%13.360.85
12/212,3112,3202,2902,300-0.52%107,7003014億8393万+2.59%13.560.86
12/182,3392,3452,2862,312+0.26%496,6003030億5689万+3.21%13.630.87
12/172,3212,3252,2922,306-1.2%244,5003022億7041万+3.08%13.590.87
12/162,3602,3752,3332,334+0.17%222,1003059億4065万+4.38%13.760.88
12/152,3442,3742,3072,330+1.13%388,5003054億1633万+4.3%13.740.87
12/142,2842,3222,2522,304+2.04%312,8003020億825万+3.27%13.580.86
12/112,2652,2892,2292,258-0.48%276,8002959億7857万+1.35%13.310.85
12/102,2052,2892,1962,269+3.8%290,8002974億2045万+1.84%13.380.85
12/092,1632,1892,1622,186+1.49%97,5002865億4081万-1.84%12.890.82
12/082,1312,1692,1312,154+0.42%83,0002823億4625万-3.32%12.70.81
12/072,1752,1792,1452,145-1.65%116,5002811億6653万-3.85%12.650.81
12/042,1662,1932,1602,181+0.69%108,1002858億8541万-2.33%12.860.82
12/032,1752,1822,1522,166-0.14%194,2002839億1921万-3.09%12.770.81
12/022,2162,2172,1332,169-1.23%288,1002843億1245万-3.04%12.790.81
12/012,2062,2062,1592,196+0.6%157,1002878億5161万-1.88%12.950.82
11/302,2452,2492,1782,183-3.62%195,2002861億4757万-2.2%12.870.82
11/272,2652,2822,2552,265+1.16%242,3002968億9613万+1.75%13.350.85
11/262,2292,2502,1982,239+0.13%188,7002934億8805万+1.04%13.20.84
11/252,2312,2572,2202,236-0.49%212,7002930億9481万+1.36%13.180.84
11/242,2312,2672,2122,247+1.26%183,0002945億3669万+2.32%13.250.84
11/202,2022,2192,1912,219+0.59%141,7002908億6645万+1.56%13.080.83
11/192,2272,2272,1882,206-1.34%153,2002891億6241万+1.43%130.83
11/182,2432,2592,2152,236-3.16%227,7002930億9481万+3.18%13.180.84
11/172,3332,3372,2782,309+0.65%197,1003026億6365万+7%13.610.87
11/162,2962,3042,2752,294+2.14%184,4003006億9745万+6.9%13.520.86
11/132,2492,2602,2282,246-0.22%154,1002944億561万+5.2%13.240.84
11/122,2612,2752,2392,251-1.01%200,5002950億6101万+5.78%13.270.84
11/112,2992,2992,2572,274-0.35%230,1002980億7585万+7.26%13.410.85
11/102,3002,3102,2582,282+0.97%181,9002991億2449万+8.05%13.450.86
11/092,2742,2742,2412,260+1.07%153,5002962億4073万+7.41%13.320.85
11/062,2072,2362,1872,236-0.49%243,5002930億9481万+6.68%13.180.84
11/052,2342,2472,2092,247-0.13%296,6002945億3669万+7.46%13.250.84
11/042,2392,2572,2222,250+1.35%190,6002949億2993万+7.91%13.260.84
11/022,2082,2302,1882,220+0.27%247,6002909億9753万+6.68%13.090.83
10/302,2502,2502,2032,214+0.14%278,5002902億1105万+6.75%13.050.83
10/292,1872,2172,1742,211-0.67%205,2002898億1781万+7.02%13.030.83
10/282,2492,2502,2012,226+1.23%201,5002917億8401万+8.16%13.120.84
10/272,2052,2332,1702,199-0.59%343,7002882億4485万+7.27%12.960.83
10/262,0232,2192,0162,212+8.86%689,2002899億4889万+8.33%13.040.83
10/232,0382,0572,0132,032+0.15%284,0002663億5450万0%11.980.76
10/222,0222,0332,0072,029+0.05%182,3002659億6126万-0.05%11.960.76
10/211,9862,0331,9852,028+2.58%219,7002658億3018万-0.05%11.960.76
10/201,9681,9901,9581,977-0.75%252,8002591億4510万-2.32%11.650.74
10/191,9942,0041,9841,992+1.07%202,9002611億1130万-1.48%11.740.75
10/161,9871,9991,9691,971-0.71%133,0002583億5862万-2.33%11.620.74
10/151,9841,9931,9731,985+0.05%151,9002601億9374万-1.49%11.70.75
10/141,9942,0141,9811,984-1.73%195,9002600億6266万-1.29%11.70.74
10/132,0192,0251,9992,019+0.05%143,3002646億5046万+0.65%11.90.76
10/122,0182,0312,0042,018+0.05%85,2002645億1938万+0.8%11.90.76
10/092,0592,0592,0082,017-2.37%253,0002643億8830万+1%11.890.76
10/082,0692,0882,0452,066+0.93%134,9002708億1122万+3.77%12.180.78
10/072,0562,0612,0392,047-1.49%136,0002683億2070万+3.12%12.070.77
10/062,0942,0992,0672,078-0.43%117,1002723億8418万+4.95%12.250.78
10/052,0672,0972,0672,087+1.71%178,4002735億6390万+5.72%12.30.78
10/022,1022,1102,0392,052-2.38%239,3002689億7610万+4.27%12.10.77
09/302,1002,1502,0992,102+0.1%329,4002755億3010万+6.97%12.390.79
09/292,1122,1172,0732,100-2.42%257,2002752億6794万+7.25%12.380.79
09/282,1202,1562,1022,152+4.62%462,1002820億8409万+10.25%12.690.81
09/252,0482,0782,0462,057+2.29%351,2002696億3150万+5.87%12.130.77
09/241,9872,0121,9822,011+0.45%254,0002636億182万+3.66%11.860.75
09/232,0002,0181,9782,002-1.38%250,7002624億2210万+3.2%11.80.75
09/182,0132,0482,0032,030+1.81%317,9002660億9234万+4.59%11.970.76
09/171,9901,9961,9731,994+1.12%160,6002613億7346万+2.68%11.760.75
09/161,9741,9871,9581,972-0.8%210,7002584億8970万+1.28%11.630.74
09/151,9982,0021,9731,988+0.1%236,0002605億8698万+1.9%11.720.75
09/141,9601,9891,9561,986+3.22%212,6002603億2482万+1.69%11.710.75
09/111,9071,9301,8881,924+0.84%153,8002521億9786万-1.48%11.340.72
09/101,8971,9171,8971,908+0.53%156,7002501億58万-2.45%11.250.72
09/091,8681,9041,8591,898+0.42%224,7002487億8978万-3.21%11.190.71
09/081,8851,8901,8681,890+0.8%125,9002477億4114万-3.91%11.140.71
09/071,8751,8881,8641,875-0.42%103,7002457億7494万-5.02%11.050.7
09/041,8811,8971,8791,883-1.1%189,8002468億2358万-4.8%11.10.71
09/031,9251,9251,8961,904+0.37%205,3002495億7626万-4.13%11.220.71
09/021,8851,9031,8751,897+0.74%247,1002486億5870万-4.82%11.180.71
09/011,9071,9201,8741,883-0.69%246,1002468億2358万-6.08%11.10.71
08/311,9231,9401,8961,896-1.25%408,9002485億2762万-6%11.180.71
08/281,9101,9671,8921,920-0.62%237,8002516億7354万-5.37%11.320.72
08/271,9331,9441,9191,932-1.13%193,1002532億4650万-5.34%11.390.73
08/261,9801,9811,9461,954-1.16%221,5002561億3026万-4.78%11.520.73
08/251,9331,9821,9201,977+3.78%271,8002591億4510万-4.12%11.650.74
08/241,9261,9291,9051,905-2.41%233,0002497億734万-8.06%11.230.72
08/211,9681,9811,9451,952+0.62%279,7002558億6810万-6.33%11.510.73
08/201,9531,9641,9271,940-1.97%339,9002542億9514万-7.35%11.440.73
08/191,9781,9861,9581,979-1.15%318,2002594億726万-5.94%11.670.74
08/182,0302,0301,9972,002-1.96%162,0002624億2210万-5.07%11.80.75
08/172,0592,0602,0382,042-0.87%202,0002676億6530万-3.45%12.040.77
08/142,0892,1002,0582,060-1.9%214,7002700億2474万-2.83%12.140.77
08/132,0832,1102,0632,100+1.35%212,3002752億6794万-1.13%12.380.79
08/122,0642,0722,0422,072+1.57%163,7002715億9770万-2.59%12.210.78
08/112,0032,0421,9992,040+2.72%126,6002674億314万-4.23%12.030.77
08/072,0032,0151,9801,986-0.8%161,1002603億2482万-6.98%11.710.75
08/062,0122,0221,9892,002-1.48%198,4002624億2210万-6.45%11.80.75
08/052,0282,0372,0082,032-1.07%174,8002663億5450万-5.4%11.980.76