株価チャート

2020/07/29~2020/12/23

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
12/232,3942,4022,3662,377-0.59%141,5002967億1271万-1.33%10.090.7
12/222,4332,4332,3872,391-2.8%153,5002984億6028万-0.83%10.150.71
12/212,4472,4612,4412,460+1.07%90,1003070億7331万+2.07%10.450.73
12/182,4122,4592,4122,434+0.16%228,8003038億2782万+1.21%10.340.72
12/172,4402,4492,4172,430-0.53%82,3003033億2852万+1.12%10.320.72
12/162,4292,4442,4172,443+1.66%101,7003049億5126万+1.62%10.370.72
12/152,3872,4142,3862,403+0.67%100,6002999億5820万+0.04%10.20.71
12/142,3702,4212,3702,387+1.06%237,8002979億6097万-0.42%10.140.7
12/112,3502,3752,3282,362+0.47%244,2002948億4031万-1.25%10.030.7
12/102,3712,3862,3512,351-1.34%208,4002934億6722万-1.51%9.980.69
12/092,4012,4072,3812,383-1.57%154,1002974億6167万0%10.120.7
12/082,3762,4232,3662,421+1.47%122,8003022億508万+1.89%10.280.71
12/072,4252,4392,3862,386-1.77%269,4002978億3615万+0.8%10.130.7
12/042,4302,4512,4172,429-0.41%241,4003032億369万+2.79%10.310.72
12/032,4132,4632,4132,439+0.58%217,2003044億5196万+3.48%10.360.72
12/022,4322,4442,4042,425+0.79%385,3003027億438万+3.06%10.30.72
12/012,3652,4202,3652,406+0.5%345,7003003億3268万+2.38%10.220.71
11/302,4652,4662,3752,394-3.08%333,3002988億3476万+1.92%10.170.71
11/272,4502,4902,4502,470-0.04%379,4003083億2158万+5.24%10.490.73
11/262,4482,4722,4202,471+2.15%183,0003084億4640万+5.46%10.490.73
11/252,4772,4982,4192,419-0.41%444,7003019億5542万+3.51%10.270.71
11/242,4112,4722,3922,429+2.27%398,1003032億369万+3.98%10.310.72
11/202,3642,3852,3572,375+0.51%317,1002964億6306万+1.84%10.090.7
11/192,3862,3862,3472,363-0.59%374,9002949億6514万+1.42%10.030.7
11/182,3822,3902,3442,377-2.1%500,8002967億1271万+1.97%10.090.7
11/172,3882,4282,3642,428+2.4%472,8003030億7886万+4.12%10.310.72
11/162,3702,3972,3622,371+1.89%311,5002959億6375万+1.72%10.070.7
11/132,3742,3882,3092,327-1.98%371,7002904億7138万-0.21%9.880.69
11/122,4642,4742,3612,374-3.81%430,4002963億3823万+1.58%10.080.7
11/112,4652,5422,4542,468+2.96%426,2003080億7193万+5.43%10.480.73
11/102,3332,4022,3332,397+5.73%598,1002992億924万+2.35%10.180.71
11/092,3112,3192,2532,267+0.27%154,1002829億8179万-3.33%9.630.67
11/062,2492,2852,2332,261+0.94%395,8002822億3283万-3.75%9.60.67
11/052,2152,2622,1892,240-0.13%560,5002796億1147万-4.96%9.510.66
11/042,2762,2802,2082,243+0.76%263,1002799億8595万-5.36%9.520.66
11/022,1862,2512,1812,226+1.18%305,9002778億6390万-6.59%9.450.66
10/302,2852,2902,1812,200-3.72%468,9002746億1841万-8.18%9.340.65
10/292,2322,3022,2322,285+0.13%301,2002852億2867万-5.23%9.70.67
10/282,3162,3162,2762,282-2.14%169,4002848億5419万-5.82%9.690.67
10/272,3102,3362,2802,332-0.21%134,6002910億9551万-4.27%9.90.69
10/262,3672,3682,3302,337-1.72%200,7002917億1965万-4.5%9.920.69
10/232,3662,3862,3582,378+1.11%150,8002968億3754万-3.22%10.10.7
10/222,3312,3662,3312,352-0.8%192,7002935億9205万-4.62%9.990.69
10/212,3562,3882,3472,371+1.89%230,2002959億6375万-4.28%10.070.7
10/202,3612,3632,3212,327-2.6%204,0002904億7138万-6.4%9.880.69
10/192,3362,3892,3292,389+2.84%177,7002982億1063万-4.29%10.140.71
10/162,3442,3492,3092,323-0.64%337,2002899億7208万-7.15%9.860.69
10/152,3602,3772,3382,338-1.68%245,4002918億4447万-6.89%9.930.69
10/142,3802,3852,3592,378-0.79%198,8002968億3754万-5.63%10.10.7
10/132,4002,4252,3932,397-0.13%276,9002992億924万-5.11%10.180.71
10/122,4222,4302,3902,400-0.08%135,8002995億8372万-5.21%10.190.71
10/092,4552,4612,4022,402-2.71%619,4002998億3337万-5.36%10.20.71
10/082,4732,4892,4582,469+0.12%202,6003081億9675万-2.95%10.480.73
10/072,4512,4792,4422,466-1%322,4003078億2227万-3.26%10.470.73
10/062,4932,5042,4732,491+0.93%169,7003109億4294万-2.54%10.580.74
10/052,4172,4682,4172,468+3.87%454,3003080億7193万-3.71%10.480.73
10/022,4572,4702,3612,376-3.53%676,6002965億8788万-7.58%10.090.7
09/302,5272,5282,4552,463-3.53%619,6003074億4779万-4.65%10.460.74
09/292,5402,5662,5232,553-0.58%514,9003186億8218万-1.5%10.840.77
09/282,5522,5682,5292,568+0.04%803,5003205億5458万-1.04%10.910.78
09/252,6082,6202,5472,567+0.35%1,729,0003204億2975万-1.16%10.90.78
09/242,5842,5892,5522,558-1.31%191,7003193億632万-1.58%10.860.77
09/232,5702,5982,5502,592-0.96%227,5003235億5042万-0.42%11.010.78
09/182,6152,6202,5862,617+1.16%296,7003266億7108万+0.5%11.110.79
09/172,5702,5962,5512,587-0.08%245,0003229億2629万-0.69%10.990.78
09/162,6122,6272,5852,589-0.96%255,8003231億7594万-0.8%10.990.78
09/152,6162,6232,5882,614+0.08%149,0003262億9660万0%11.10.79
09/142,6172,6202,5952,612+0.66%152,7003260億4695万-0.11%11.090.79
09/112,6122,6122,5752,595-0.15%201,3003239億2490万-0.61%11.020.78
09/102,5482,6042,5362,599+2.85%232,6003244億2420万-0.42%11.040.79
09/092,5072,5312,4922,527-1.02%220,5003154億3669万-3.22%10.730.76
09/082,5672,5742,5322,553+0.12%161,7003186億8218万-2.37%10.840.77
09/072,5472,5772,5352,550+0.51%183,6003183億770万-2.56%10.830.77
09/042,4922,5392,4922,537-0.82%223,6003166億8496万-3.02%10.770.77
09/032,5582,5912,5492,558+0.67%224,0003193億632万-2.22%10.860.77
09/022,5602,5642,5342,541-0.31%228,8003171億8426万-2.94%10.790.77
09/012,5832,5892,5332,549-1.54%401,2003181億8288万-2.71%10.820.77
08/312,6572,6682,5892,589-2.08%585,6003231億7594万-1.18%10.990.78
08/282,6212,6772,5922,644-0.9%685,3003300億4140万+1.07%11.230.8
08/272,6682,6952,6452,6680%387,9003330億3724万+2.34%11.330.81
08/262,6862,6902,6612,668-0.67%357,9003330億3724万+2.69%11.330.81
08/252,7252,7252,6682,686-0.11%646,2003352億8411万+3.75%11.410.81
08/242,6352,6922,6112,689+2.59%763,5003356億5859万+4.27%11.420.81
08/212,6442,6952,6162,621+0.42%524,5003271億7039万+2.06%11.130.79
08/202,6312,6452,5962,610-0.72%558,1003257億9730万+1.99%11.080.79
08/192,6152,6522,5852,629-0.38%414,4003281億6900万+3.1%11.160.79
08/182,6312,6502,6092,639+0.84%411,8003294億1727万+3.98%11.210.8
08/172,6542,6722,6082,617-1.28%570,6003266億7108万+3.56%11.110.79
08/142,6702,6882,6192,651-1.92%979,3003309億1518万+5.32%11.260.8
08/132,7002,7622,6772,703-0.07%868,2003374億617万+7.82%11.480.82
08/122,7002,7392,6812,705+2.42%568,4003376億5582万+8.42%11.490.82
08/112,5522,6532,5502,641+5.56%630,9003296億6692万+6.45%11.220.8
08/072,5392,5392,3762,502-2.46%1,407,3003123億1603万+1.25%10.620.76
08/062,7002,7782,5012,565-2.73%2,533,7003201億8010万+4.06%10.890.77
08/052,6462,6902,5882,637+0.23%887,1003291億6761万+7.33%11.20.8
08/042,6002,6582,5992,631+1.74%652,7003284億1865万+7.56%11.170.79
08/032,5542,5942,5002,586+2.33%460,4003228億146万+6.16%10.980.78
07/312,5312,5902,5202,527-0.9%503,9003154億3669万+4.12%10.730.76
07/302,5762,5902,5402,550-1.58%642,3003183億770万+5.28%10.830.77
07/292,5502,5922,5332,591-0.35%448,5003234億2559万+7.24%110.78