株価チャート

2020/07/30～2020/12/24

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
12/241,8911,9151,8801,907+1.76%2,879,0008162億2098万-3.54%-0.86
12/231,8721,8921,8581,874+0.43%2,758,8008020億9654万-5.35%-0.85
12/221,8831,8901,8601,866-2.3%3,248,8007986億7244万-6.04%-0.84
12/211,9321,9391,8931,910-0.93%3,192,9008175億502万-3.92%-0.86
12/181,9081,9421,9081,928+1.1%3,310,5008252億925万-2.87%-0.87
12/171,9561,9561,9061,907-2.8%4,751,2008162億2098万-3.83%-0.86
12/161,9591,9851,9501,962+0.93%3,073,7008397億6170万-1.16%-0.89
12/151,9701,9811,9441,944-3.43%5,144,8008320億5746万-2.11%-0.88
12/142,0002,0151,9832,013+0.65%5,282,4008615億9037万+1.98%-0.91
12/111,9642,0001,9442,000+1.83%5,972,6008560億2620万+1.68%-0.9
12/101,9561,9831,9301,964-0.91%5,327,9008406億1772万+0.15%-0.89
12/091,9361,9871,9351,982+2.64%5,173,0008483億2196万+1.33%-0.9
12/081,9671,9811,9261,931-2.47%7,434,8008264億9329万-1.03%-0.87
12/072,0322,0581,9711,980-2.61%9,392,2008474億6593万+1.69%-0.89
12/042,0742,0822,0272,033-1.17%6,370,2008701億5063万+4.63%-0.92
12/032,0082,0612,0002,057+2.85%7,964,0008804億2294万+6.14%-0.93
12/022,0102,0161,9832,000-0.3%5,652,8008560億2620万+3.41%-0.9
12/011,9842,0161,9732,006+1.47%7,686,2008585億9427万+3.67%-0.91
11/302,0532,0601,9771,977-3.7%12,963,9008461億8189万+2.12%-0.89
11/272,0452,0692,0292,053+0.74%8,918,8008787億1089万+5.99%-0.93
11/262,0322,0942,0152,038-7.99%35,013,1008722億9069万+5.27%-0.92
11/252,0952,2152,0552,215+10.2%26,050,9007467億7285万+14.53%-0.79
11/241,9502,0531,9362,010+4.91%16,357,9006776億5843万+4.36%-0.71
11/201,9501,9651,9161,916-2.24%8,034,0006459億6694万-0.42%-0.68
11/191,9521,9631,9261,960-0.81%14,984,0006608億126万+1.66%-0.7
11/181,9532,0071,9191,976-1.69%13,671,0006661億9555万+2.38%-0.7
11/172,0352,0551,9872,010+3.72%8,743,1006776億5843万+3.93%-0.71
11/161,8761,9551,8381,938+5.56%6,043,3006533億8410万+0.16%-0.69
11/131,8321,8631,8181,836-1.92%3,553,6006189億9546万-5.21%-0.65
11/121,8981,9181,8531,872-3.85%6,148,9006311億3263万-3.7%-0.67
11/112,0292,1151,8901,947-2.11%12,210,0006564億1839万-0.15%-0.69
11/101,9751,9891,8831,989+21.21%17,548,8006705億7842万+1.84%-0.71
11/091,6501,6531,5561,641-10.96%28,788,9005532億5248万-16.02%-0.58
11/061,8531,8781,8281,843-0.16%2,949,1006213億5547万-6.3%-0.66
11/051,8401,8481,8141,846-0.38%2,574,7006223億6690万-6.39%-0.66
11/041,8751,8841,8381,853+0.16%2,818,8006247億2690万-6.41%-0.66
11/021,8111,8891,8061,850+1.82%3,387,1006237億1547万-6.8%-0.66
10/301,8951,8971,8101,817-3.76%3,332,5006125億8973万-8.88%-0.65
10/291,8501,9021,8411,888-1.36%3,392,1006365億2692万-5.84%-0.67
10/281,9491,9491,8891,914-1.8%3,650,9006452億9265万-4.92%-0.68
10/272,0002,0081,9461,949-4.27%5,042,4006570億9268万-3.61%-0.69
10/262,0502,0622,0262,0360%2,082,9006864億2416万+0.34%-0.72
10/232,0302,0592,0242,036+2.16%3,234,0006864億2416万+0.1%-0.72
10/221,9972,0071,9701,993-2.21%3,011,5006719億2699万-2.35%-0.71
10/212,0002,0691,9992,038+2.93%4,021,8006870億9845万-0.68%-0.72
10/202,0012,0061,9801,980-1.3%1,965,4006675億4413万-3.93%-0.7
10/191,9752,0151,9732,006+1.62%1,904,4006763億986万-3.09%-0.71
10/162,0062,0081,9701,974-1.79%2,269,0006655億2126万-5%-0.7
10/152,0012,0321,9892,010+0.65%2,275,8006776億5843万-3.74%-0.71
10/142,0752,0761,9961,997-4.45%3,518,5006732億7556万-4.72%-0.71
10/132,0282,0922,0242,090+3.06%4,022,7007046億2991万-0.57%-0.74
10/121,9982,0361,9852,028+1.35%2,399,6006837億2701万-3.52%-0.72
10/092,0092,0171,9862,001-0.3%1,987,2006746億2414万-4.94%-0.71
10/082,0132,0231,9952,007-0.64%1,813,5006766億4700万-4.84%-0.71
10/072,0042,0201,9832,020+0.05%2,486,1006810億2987万-4.45%-0.72
10/062,0362,0421,9842,019-0.3%3,911,8006806億9272万-4.58%-0.72
10/051,9882,0291,9822,025+2.95%3,203,5006827億1558万-4.39%-0.72
10/022,0062,0141,9501,967+0.05%4,003,2006631億6126万-7.3%-0.7
09/302,0302,0321,9661,966-2.87%3,518,7006628億2412万-7.61%-0.7
09/291,9982,0371,9962,024+1.61%4,370,0006823億7844万-5.02%-0.72
09/282,0422,0461,9421,992-3.63%9,766,3006715億8985万-6.57%-0.71
09/252,1292,1342,0552,067-1.34%4,798,0006968億7561万-3.14%-0.74
09/242,0792,1112,0672,095-0.14%3,164,0007063億1563万-1.64%-0.75
09/232,0992,1102,0682,098-1.69%4,488,5007073億2706万-1.22%-0.75
09/182,1272,1672,1172,134+0.33%3,481,0007194億6422万+0.71%-0.76
09/172,1572,1792,1222,127-1.66%3,401,5007171億422万+0.66%-0.76
09/162,1772,1872,1442,163-1.95%3,367,6007292億4139万+2.71%-0.77
09/152,2312,2472,1972,206-2.86%4,968,7007437億3856万+5.1%-0.78
09/142,2862,3182,2542,271+0.71%5,133,7007656億5288万+8.71%-0.81
09/112,2362,2572,1972,255+1.62%4,144,7007602億5859万+8.83%-0.8
09/102,1962,2202,1832,219+1.28%2,470,2007481億2142万+8.03%-0.79
09/092,1952,2232,1722,191-1.4%4,449,9007386億8140万+7.67%-0.78
09/082,2252,2752,2162,222-0.09%5,680,6007491億3285万+10%-0.79
09/072,1602,2332,1572,224+4.22%6,979,6007498億714万+11.31%-0.79
09/042,0872,1342,0792,134+1.47%3,226,9007194億6422万+7.89%-0.76
09/032,1262,1332,1002,103+0.24%2,224,5007090億1278万+7.19%-0.75
09/022,1062,1122,0842,098-0.38%2,145,3007073億2706万+7.59%-0.75
09/012,0942,1322,0682,106-0.38%3,146,1007100億2421万+8.56%-0.75
08/312,1502,1712,1132,114+1.54%5,251,8007127億2135万+9.48%-0.75
08/282,0902,1422,0532,082+0.77%6,302,6007019億3276万+8.27%-0.74
08/272,1012,1092,0652,066-2.41%3,005,0006965億3847万+7.83%-0.73
08/262,1112,1272,0882,117-0.52%3,760,3007137億3278万+10.84%-0.75
08/252,1002,1492,0942,128+4.67%7,467,9007174億4136万+11.71%-0.76
08/242,0752,0842,0262,033-1.21%2,775,2006854億1273万+6.94%-0.72
08/212,0222,0712,0212,058+1.43%4,054,0006938億4132万+8.43%-0.73
08/202,0012,0871,9962,029+2.58%6,970,6006840億6416万+7.18%-0.72
08/191,9241,9821,9161,978+1.85%2,561,1006668億6984万+4.6%-0.7
08/181,9521,9651,9131,942-1.87%2,983,8006547億3267万+2.86%-0.69
08/171,9771,9951,9601,979-0.1%1,885,6006672億698万+4.88%-0.7
08/141,9712,0031,9531,981+1.02%3,993,5006678億8127万+5.04%-0.7
08/131,9822,0321,9321,961-1.11%5,812,7006611億3840万+3.92%-0.7
08/121,9252,0051,9181,983+2.11%5,242,8006685億5556万+5.03%-0.71
08/111,9121,9551,8961,942+4.3%5,772,7006547億3267万+2.91%-0.69
08/071,8141,8891,8061,862+4.2%5,369,0006277億6119万-1.32%-0.66
08/061,7881,8041,7541,787+1.53%3,557,5006024億7543万-5.4%-0.64
08/051,7851,8141,7391,760-2.92%5,903,4005933億7256万-7.12%-0.63
08/041,7071,8231,6961,813+8.17%7,466,3006112億4116万-4.63%-0.64
08/031,7061,7421,6641,676-2.1%4,908,5005650億5250万-12.07%-0.6
07/311,7001,7351,6901,712-0.98%5,738,4005771億8967万-10.74%-0.61
07/301,8001,8281,7181,729-4.63%6,640,0005829億2111万-10.51%-0.61