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
12/041,8821,8941,8661,871-1.01%1,283,6002449億8282万-2.14%12.120.62
12/031,8541,9021,8461,890-0.21%1,167,2002474億7062万-1.25%12.240.63
12/021,8691,9291,8691,894+1.12%1,072,8002479億9436万-1.04%12.270.63
12/011,8051,9101,7951,873+3.77%2,565,1002452億4469万-2.19%12.130.62
11/301,9221,9401,7651,805-7.34%10,975,6002363億4099万-5.84%11.690.6
11/271,9341,9611,9241,948+0.78%1,184,8002550億6495万+1.41%12.620.65
11/261,9221,9331,9051,9330%1,139,6002531億90万+0.68%12.520.64
11/251,9571,9761,9251,933+0.05%976,8002531億90万+0.83%12.520.64
11/241,9201,9461,9171,932+1.58%1,342,9002529億6996万+0.78%12.520.64
11/201,8931,9041,8811,902-1.6%1,007,7002490億4186万-0.68%12.320.63
11/191,9061,9391,8991,933+1.31%1,028,3002531億90万+0.94%12.520.64
11/181,9351,9351,8981,908-2.5%747,9002498億2748万-0.37%12.360.63
11/171,9301,9641,9101,957+4.37%1,081,1002562億4339万+2.09%12.680.65
11/161,8981,9221,8591,875-1.21%1,140,3002455億656万-2.14%12.150.62
11/131,9441,9441,8921,898-2.52%695,9002485億1811万-1.2%12.290.63
11/121,9491,9591,9141,947-1.47%573,3002549億3402万+1.04%12.610.65
11/112,0152,0311,9431,976-0.25%1,173,6002587億3118万+2.33%12.80.65
11/102,0602,0601,9371,981+2.11%1,026,7002593億8587万+2.43%12.830.66
11/091,9331,9521,9061,940+1.31%530,7002540億1746万+0.21%12.570.64
11/061,8851,9171,8801,915+0.84%751,6002507億4404万-1.24%12.40.63
11/051,8981,9021,8751,899-1.4%585,3002486億4905万-2.37%12.30.63
11/041,9391,9471,9121,926+0.94%580,4002521億8434万-1.48%12.480.64
11/021,8841,9101,8741,908+2.36%540,5002498億2748万-2.95%12.360.63
10/301,9051,9051,8531,864-1.69%544,8002440億6626万-5.67%12.070.62
10/291,8811,9061,8781,896-0.47%459,2002482億5624万-4.58%12.280.63
10/281,8971,9181,8811,905+0.11%582,6002494億3467万-4.65%12.340.63
10/271,9301,9301,8911,903-1.25%476,5002491億7280万-5.23%12.330.63
10/261,9251,9311,9131,927+0.73%449,8002523億1528万-4.46%12.480.64
10/231,9361,9451,9071,913+0.26%478,5002504億8216万-5.48%12.390.63
10/221,9241,9381,9011,908-0.83%566,5002498億2748万-6.15%12.360.63
10/211,9061,9381,9041,924+3.11%577,8002519億2247万-5.82%12.460.64
10/201,8951,9101,8571,866-3.32%573,5002443億2813万-9.02%12.090.62
10/191,8931,9331,8911,930+2.99%605,8002527億809万-6.36%12.50.64
10/161,8961,9081,8711,874-1.37%529,0002453億7563万-9.38%12.140.62
10/151,9381,9481,9001,900-1.71%432,2002487億7999万-8.61%12.310.63
10/141,9341,9551,9131,933-0.97%504,3002531億90万-7.42%12.520.64
10/131,9601,9841,9341,952+0.31%530,7002555億8870万-6.91%12.640.65
10/121,9781,9861,9321,946-2.65%696,6002548億308万-7.6%12.610.64
10/092,0342,0541,9861,999-2.01%499,7002617億4273万-5.53%12.950.66
10/082,0382,0652,0302,040-0.34%587,4002671億1114万-3.86%13.210.68
10/072,0282,0682,0282,0470%413,8002680億2770万-3.81%13.260.68
10/062,0602,0842,0462,047+0.69%469,8002680億2770万-4.03%13.260.68
10/052,0192,0542,0162,033+1.04%611,2002661億9458万-4.96%13.170.67
10/022,0682,0781,9922,012-2.71%718,6002634億4491万-6.2%13.030.67
09/302,1392,1402,0652,068-4.04%458,0002707億7737万-3.81%13.40.69
09/292,1662,1752,1352,155-1.69%353,3002821億6888万+0.09%13.960.71
09/282,1692,1922,1592,192+1.01%618,3002870億1354万+1.86%14.20.73
09/252,1552,1752,1502,170+1.07%561,7002841億3293万+0.98%14.060.72
09/242,1532,1682,1432,147-0.56%530,6002811億2138万-0.05%13.910.71
09/232,1282,1702,1202,159+0.51%518,0002826億9263万+0.51%13.990.72
09/182,1442,1652,1422,148+0.61%774,7002812億5232万+0.05%13.910.71
09/172,1222,1442,1222,135+1.09%494,8002795億5014万-0.56%13.830.71
09/162,1322,1442,1102,112-0.98%406,8002765億3859万-1.68%13.680.7
09/152,1362,1472,1192,133-0.56%405,2002792億8827万-0.79%13.820.71
09/142,1412,1582,1322,145+0.23%335,8002808億5951万-0.09%13.890.71
09/112,1072,1412,0982,140+1.04%341,5002802億483万-0.14%13.860.71
09/102,0952,1222,0872,118+1%405,5002773億2422万-0.84%13.720.7
09/092,1072,1212,0862,097-2.15%431,4002745億7454万-1.69%13.580.7
09/082,1262,1442,1132,143+0.75%209,8002805億9764万+0.66%13.880.71
09/072,1582,1612,1272,127-1.3%210,0002785億265万+0.24%13.780.7
09/042,1592,1672,1452,155-1.69%253,4002821億6888万+1.99%13.960.71
09/032,1852,2002,1742,192+0.64%266,5002870億1354万+4.03%14.20.73
09/022,1712,1822,1632,178+0.41%174,0002851億8043万+3.71%14.110.72
09/012,1622,1702,1452,169-0.96%197,8002840億199万+3.63%14.050.72
08/312,1802,2002,1682,190+1.67%417,6002867億5167万+4.89%14.190.73
08/282,1822,2062,1412,154-2.05%344,2002820億3794万+3.51%13.950.71
08/272,1802,2072,1792,199+0.78%344,7002879億3010万+5.92%14.240.73
08/262,2012,2092,1552,182+1.44%413,1002857億417万+5.36%14.130.72
08/252,1512,1722,1492,151+0.94%219,2002816億4513万+4.11%13.930.71
08/242,1352,1402,1202,131+0.09%122,4002790億2639万+3.25%13.80.71
08/212,1502,1572,1152,129+0.14%200,6002787億6452万+3.25%13.790.71
08/202,1182,1362,1092,126-1.07%249,9002783億7171万+3.25%13.770.7
08/192,1492,1572,1302,1490%289,3002813億8326万+4.47%13.920.71
08/182,1252,1512,1132,149+0.8%298,3002813億8326万+4.73%13.920.71
08/172,1502,1622,1322,132-0.37%197,9002791億5733万+4.1%13.810.71
08/142,1492,1492,1132,140-0.83%297,5002802億483万+4.59%13.860.71
08/132,1482,1652,1322,158+0.33%448,2002825億6169万+5.58%13.980.72
08/122,1102,1772,0632,151+3.96%668,6002816億4513万+5.29%13.930.71
08/112,0862,0962,0302,069+1.62%640,5002709億831万+1.47%13.40.69
08/072,0242,0542,0112,036+2.52%393,5002665億8740万-0.2%13.190.67
08/062,0312,0351,9851,986-1.93%235,6002600億4055万-2.69%12.860.66
08/052,0162,0301,9892,025+0.45%360,0002651億4709万-1.07%13.120.67
08/041,9742,0211,9742,016+3.7%345,1002639億6866万-1.66%13.060.67
08/031,9341,9561,9201,944+1.36%350,4002545億4121万-5.4%12.590.64
07/311,9801,9891,9131,918-3.86%419,1002511億3685万-6.89%12.420.64
07/302,0242,0291,9941,995-0.89%380,2002612億1898万-3.48%12.920.66
07/292,0162,0292,0052,013-0.15%290,7002635億7585万-2.85%13.040.67
07/282,0382,0492,0162,016-1.08%340,7002639億6866万-2.8%13.060.67
07/271,9942,0441,9842,038+1.44%372,3002668億4927万-1.83%13.20.68
07/222,0012,0422,0012,009-0.89%504,6002630億5210万-3.41%13.010.67
07/212,0352,0442,0242,027-2.5%410,4002654億896万-2.83%13.130.67
07/202,0392,0792,0282,079+0.87%416,9002722億1768万-0.53%13.470.69
07/172,0772,0962,0542,061-1.76%372,8002698億6082万-1.43%13.350.68
07/162,1132,1322,0942,098+0.43%342,8002747億548万+0.29%13.590.7
07/152,0762,1072,0712,089+2.05%304,9002735億2705万-0.29%13.530.69
07/142,0552,0692,0442,047-1.4%259,7002680億2770万-2.48%13.260.68
07/132,0562,0802,0552,076+2.98%215,1002718億2487万-1.42%13.450.69
07/102,0292,0492,0002,016-2.14%403,1002639億6866万-4.55%13.060.67
07/092,0932,1052,0572,060-0.53%548,0002697億2988万-2.78%13.340.68
07/082,0952,1232,0712,071-1.33%441,4002711億7018万-2.5%13.420.69