株価チャート

2020/07/08～2020/12/04

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
12/042,2992,3002,2652,300+1.32%58,300330億1222万+10.68%32.490.65
12/032,2992,3122,2702,270-0.66%15,200325億8162万+10.14%32.070.65
12/022,2692,3002,2692,285+1.78%8,700327億9692万+11.74%32.280.65
12/012,2552,2742,2402,245-0.44%10,900322億2279万+10.81%31.720.64
11/302,2532,2932,2472,255-2.08%25,600323億6633万+12.19%31.860.64
11/272,2442,3602,1862,303+4.68%40,900330億5528万+15.5%32.530.66
11/262,1992,2102,1552,200-0.18%14,100315億7690万+11.28%31.080.63
11/252,2062,2072,1862,204+1.99%9,700316億3432万+12.28%31.140.63
11/242,1602,1972,1382,161+2.42%23,300310億1713万+10.82%30.530.61
11/202,1432,1432,0812,110-1.54%9,900302億8512万+8.88%29.810.6
11/192,1882,1882,1122,143-2.55%14,100307億5877万+11.15%30.270.61
11/182,1362,1992,1352,199+0.92%19,600315億6255万+14.71%31.070.63
11/172,1832,1982,1572,179-1%8,900312億7549万+14.44%30.780.62
11/162,0212,2112,0212,201+11.33%30,000315億9126万+16.27%31.090.63
11/131,9802,0141,9421,977-1.1%45,900283億7615万+5.1%27.930.56
11/121,9622,0001,9511,999+1.94%12,100286億9192万+6.33%28.240.57
11/111,9401,9611,9281,961+1.82%9,900281億4650万+4.48%27.70.56
11/101,8841,9301,8841,926+3.22%16,900276億4414万+2.77%27.210.55
11/091,8651,8751,8531,866+1.03%16,100267億8295万-0.37%26.360.53
11/061,8431,8551,8181,847-1.07%16,100265億1024万-1.39%26.090.53
11/051,8391,8791,8251,867+1.52%8,200267億9731万-0.37%26.380.53
11/041,8631,8771,8281,839-1.29%12,700263億9542万-1.92%25.980.52
11/021,8591,8941,8451,863+0.22%13,900267億3989万-0.8%26.320.53
10/301,9081,9211,8591,859-2.16%17,000266億8248万-1.06%26.260.53
10/291,8761,9101,8751,900+1.28%13,100272億7096万+1.06%26.840.54
10/281,8591,8761,8291,876+0.91%11,400269億2649万-0.21%26.50.53
10/271,8201,8591,8051,859+2.99%8,600266億8248万-1.17%26.260.53
10/261,8511,8621,8051,805-2.49%5,800259億741万-4.14%25.50.51
10/231,8661,8661,8271,851-0.11%8,600265億6766万-1.91%26.150.53
10/221,8811,8811,8501,853-1.49%4,200265億9636万-1.91%26.180.53
10/211,8601,8811,8511,881+1.4%4,200269億9825万-0.48%26.570.54
10/201,8961,8961,8551,855-0.7%3,600266億2507万-1.85%26.210.53
10/191,8611,8851,8611,868+0.27%4,600268億1166万-1.27%26.390.53
10/161,8631,8781,8591,8630%9,100267億3989万-1.58%26.320.53
10/151,8621,8791,8561,863+0.11%11,600267億3989万-1.69%26.320.53
10/141,8821,8981,8611,861-1.06%14,300267億1119万-1.85%26.290.53
10/131,8811,8911,8701,881-0.84%4,700269億9825万-0.84%26.570.54
10/121,9011,9221,8861,897-0.73%7,000272億2790万-0.05%26.80.54
10/091,9551,9551,9111,911-2.05%8,500274億2885万+0.68%270.54
10/081,9341,9561,9091,951+1.93%13,900280億297万+2.9%27.560.56
10/071,8931,9171,8921,914+0.84%12,800274億7190万+1.11%27.040.54
10/061,8991,9101,8651,898-0.11%19,500272億4225万+0.37%26.810.54
10/051,8811,9031,8711,900+2.59%16,800272億7096万+0.48%26.840.54
10/021,8681,8891,8361,852-1.38%16,700265億8201万-2.01%26.160.53
09/301,8941,8971,8731,878-0.84%11,800269億5519万-0.79%26.530.53
09/291,9001,9101,8841,894-0.84%17,200271億8484万-0.21%26.760.54
09/281,9011,9101,8851,910+0.16%24,700274億1449万+0.47%26.980.54
09/251,9001,9081,8741,907+1.6%23,300273億7143万+0.16%26.940.54
09/241,8971,8971,8641,877-0.69%11,600269億4084万-1.52%26.520.53
09/231,8981,8981,8801,890-0.53%12,900271億2743万-1.05%26.70.54
09/181,9001,9041,8911,900-0.16%12,700272億7096万-0.73%26.840.54
09/171,9001,9051,8871,903-0.37%14,900273億1402万-0.68%26.880.54
09/161,9001,9101,8851,910+0.26%19,900274億1449万-0.78%26.980.54
09/151,8981,9071,8831,905+1.33%12,900273億4273万-1.6%26.910.54
09/141,8851,8981,8691,880-0.27%10,300269億8390万-3.49%26.560.53
09/111,9151,9151,8851,885-0.79%17,200270億5566万-3.58%26.630.54
09/101,9001,9071,8761,900+0.16%11,700272億7096万-3.06%26.840.54
09/091,9001,9101,8861,897-0.68%18,800272億2790万-3.26%26.80.54
09/081,9001,9101,8811,910+1.11%17,600274億1449万-2.55%26.980.54
09/071,8811,9101,8131,889+0.05%17,100271億1308万-3.43%26.690.54
09/041,8891,9001,8711,888-0.32%4,500270億9872万-3.43%26.670.54
09/031,8971,8981,8781,894-0.16%5,200271億8484万-3.17%26.760.54
09/021,8721,8971,8631,897+1.44%5,800272億2790万-3.26%26.80.54
09/011,8991,8991,8671,870-0.85%4,100268億4037万-5.03%26.420.53
08/311,8831,9001,8631,886+1.07%7,900270億7002万-4.7%26.640.54
08/281,8711,8891,8401,866-0.74%11,400267億8295万-6.23%26.360.53
08/271,8771,8911,8371,880+0.16%10,700269億8390万-6.05%26.560.53
08/261,9031,9111,8581,877-2.75%12,400269億4084万-6.66%26.520.53
08/252,0352,0351,9071,930-3.31%36,000277億156万-4.55%27.270.55
08/242,0272,0501,9671,996+0.3%20,700286億4886万-1.77%28.20.57
08/212,0072,0261,9671,990+1.17%36,300285億6274万-2.36%28.110.57
08/201,9921,9981,9661,967-0.41%14,000282億3262万-3.72%27.790.56
08/191,9631,9891,9591,975+0.41%4,000283億4745万-3.71%27.90.56
08/181,9731,9921,9321,967-0.51%11,100282億3262万-4.33%27.790.56
08/171,9442,0071,9441,977+0.51%8,200283億7615万-4.22%27.930.56
08/141,9502,0251,9401,967-7.04%23,900282億3262万-5.02%27.790.56
08/132,1952,1972,0682,116-3.64%14,600303億7124万+2.03%29.890.6
08/122,2002,2002,1002,196-0.18%10,300315億1949万+5.88%31.020.62
08/112,0422,2002,0422,200+6.64%17,900315億7690万+6.38%31.080.63
08/071,9552,0881,9552,063+2.89%11,400296億1052万-0.1%29.140.59
08/061,9012,0051,9012,005+4.59%11,900287億7804万-2.95%28.320.57
08/051,8851,9491,8581,917+1.7%49,500275億1496万-7.44%27.080.55
08/041,8531,8981,8361,885+4.26%32,900270億5566万-9.33%26.630.54
08/031,8911,9301,8011,808-2.32%44,100259億5047万-13.37%25.540.51
07/311,9011,9011,8091,851-3.59%34,500265億6766万-11.77%26.150.53
07/302,0502,0651,9001,920-4.86%95,100275億5802万-8.92%27.120.55
07/292,1002,1002,0142,018-3.9%32,800289億6463万-4.54%28.510.57
07/282,1012,1262,0602,100-0.9%16,300301億4159万-0.76%29.670.6
07/272,1652,1652,0212,119-1.76%37,400304億1430万+0.38%29.940.6
07/222,1792,1792,1302,157+0.89%11,100309億5972万+2.28%30.470.61
07/212,1382,1382,1032,1380%8,100306億8701万+1.52%30.20.61
07/202,1482,1482,1082,138-0.51%8,800306億8701万+1.62%30.20.61
07/172,1742,1802,1362,149-1.15%8,300308億4489万+2.33%30.360.61
07/162,1652,2052,1452,174+0.42%20,900312億372万+3.62%30.710.62
07/152,1002,1802,1002,165+2.61%13,200310億7454万+3.19%30.580.62
07/142,1552,1852,0932,110-2.09%20,200302億8512万+0.62%29.810.6
07/132,1002,1552,0982,155+2.62%17,000309億3101万+2.62%30.440.61
07/102,1452,1812,0952,100-3.54%21,300301億4159万-0.1%29.670.6
07/092,1342,1862,0652,177+0.93%27,800312億4678万+3.42%30.750.62
07/082,0122,1742,0122,157+5.63%39,300309億5972万+2.71%30.470.61