株価チャート

2020/07/09~2020/12/07

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
12/07386386377378-2.58%1,817,600813億8034万-7.58%2.150.28
12/04391394387388-0.26%928,400835億3326万-5.37%2.20.29
12/03388392388389-0.51%1,106,500837億4855万-5.58%2.210.29
12/02394396389391-0.51%1,147,300841億7913万-5.78%2.220.29
12/01393395385393+0.26%1,338,100846億972万-5.76%2.230.29
11/30405405392392-2%1,559,800843億9442万-6.44%2.230.29
11/27406407400400-1.23%2,801,500861億1676万-4.99%2.270.3
11/264054074024050%959,800871億9322万-4.48%2.30.3
11/25416417404405-1.94%1,375,300871億9322万-4.93%2.30.3
11/24418420413413+0.24%968,700889億1555万-3.5%2.350.31
11/20408414407412+0.49%797,600887億26万-3.96%2.340.31
11/194094104054100%1,022,200882億6968万-4.87%2.330.3
11/18413415410410-0.97%862,400882億6968万-5.31%2.330.3
11/17421421412414-1.19%1,182,600891億3085万-4.83%2.350.31
11/16419424416419+0.72%992,000902億731万-4.12%2.380.31
11/13418421413416-0.95%845,700895億6143万-5.24%2.360.31
11/12428430418420-1.87%1,157,400904億2260万-4.76%2.390.31
11/11431438425428+0.71%1,062,200921億4493万-3.17%2.430.32
11/10428435423425+0.95%1,353,600914億9906万-4.28%2.410.31
11/09424427417421-1.17%690,400906億3789万-5.39%2.390.31
11/06419430419426+1.67%872,200917億1435万-4.48%2.420.32
11/05414420408419+0.48%1,185,400902億731万-6.26%2.380.31
11/04429429417417-0.95%899,200897億7672万-7.13%2.370.31
11/02409423409421+3.95%1,150,000906億3789万-6.44%2.390.31
10/30420421403405-3.57%1,398,300871億9322万-10.4%2.30.3
10/29432433420420-4.55%1,181,800904億2260万-7.28%2.390.31
10/28439442435440-0.45%666,200947億2844万-3.3%2.50.33
10/27442443435442-0.67%846,600951億5902万-2.86%2.510.33
10/26446448441445-0.22%522,700958億490万-2.41%2.530.33
10/23453456446446-0.22%739,900960億2019万-2.19%2.530.33
10/22458459447447-3.66%1,066,600962億3548万-2.19%2.540.33
10/21457465455464+1.98%770,200998億9544万+1.31%2.630.34
10/20459460454455-1.3%768,300979億5781万-0.44%2.580.34
10/19457462454461+1.77%781,000992億4957万+0.88%2.620.34
10/16459460452453-0.88%758,500975億2723万-0.66%2.570.34
10/154584604544570%531,600983億8840万+0.22%2.60.34
10/14461461455457-0.87%594,700983億8840万+0.22%2.60.34
10/134614624584610%443,200992億4957万+1.1%2.620.34
10/124604614554610%551,500992億4957万+1.1%2.620.34
10/094634634554610%576,700992億4957万+1.32%2.620.34
10/084654664604610%570,300992億4957万+1.32%2.620.34
10/07461462453461-0.43%677,100992億4957万+1.54%2.620.34
10/064634674584630%779,100996億8015万+1.98%2.630.34
10/05449466448463+4.04%1,358,800996億8015万+2.21%2.630.34
10/02452455442445-1.11%1,205,600958億490万-1.55%2.530.33
09/30459462450450-1.96%968,300968億8136万-0.44%2.560.33
09/29458459448459-1.08%841,700988億1898万+1.55%2.610.34
09/28460464455464+2.43%779,900998億9544万+2.88%2.630.34
09/25455463452453+1.12%1,035,900975億2723万+0.89%2.570.34
09/24452453447448-0.67%804,700964億5077万-0.22%2.540.33
09/23451453445451-1.1%1,109,000970億9665万+0.67%2.560.33
09/18454456450456+0.88%664,300981億7311万+2.01%2.590.34
09/17458461451452-1.09%871,400973億1194万+1.12%2.570.33
09/16457458451457-0.22%594,700983億8840万+2.24%2.60.34
09/15468468456458-2.35%800,200986億369万+2.46%2.60.34
09/14463475463469+2.4%918,4001009億7190万+5.16%2.660.35
09/11446458444458+2.46%948,500986億369万+3.39%2.60.34
09/104434474414470%757,200962億3548万+1.13%2.540.33
09/09444449440447-1.11%881,600962億3548万+1.36%2.540.33
09/08449452444452+0.44%643,200973億1194万+2.73%2.570.33
09/07456457448450-1.32%715,400968億8136万+2.51%2.560.33
09/04448456445456+1.33%758,100981億7311万+4.35%2.590.34
09/03452453448450+0.45%532,000968億8136万+3.45%2.560.33
09/02449449444448+0.22%493,100964億5077万+3.46%2.540.33
09/01449450443447-1.32%731,700962億3548万+3.71%2.540.33
08/31450458449453+1.34%652,300975億2723万+5.35%2.570.34
08/28445456444447+1.13%998,100962億3548万+4.44%2.540.33
08/27447449441442-1.56%497,600951億5902万+3.51%2.510.33
08/26444453443449+0.22%914,600966億6606万+5.4%2.550.33
08/25441449441448+3.23%817,200964億5077万+5.16%2.540.33
08/24431438429434+0.7%769,200934億3668万+2.36%2.460.32
08/21433436429431-0.23%571,900927億9081万+1.89%2.450.32
08/20433435430432-0.23%522,200930億610万+2.37%2.450.32
08/19430436428433+0.46%495,200932億2139万+2.85%2.460.32
08/18436436427431-1.82%664,200927億9081万+2.62%2.450.32
08/17442445438439-1.35%490,000945億1314万+4.77%2.490.33
08/14447450444445-0.67%712,800958億490万+6.71%2.530.33
08/13455458444448-0.22%1,683,200964億5077万+7.69%2.540.33
08/12434449434449+3.46%1,195,600966億6606万+8.45%2.550.33
08/11422434422434+4.33%1,270,900934億3668万+5.34%2.460.32
08/074194194134160%690,200895億6143万+1.22%2.360.31
08/06419424414416-1.42%679,600895億6143万+1.46%2.360.31
08/05425427419422-1.4%983,600908億5318万+2.93%2.40.31
08/04424432418428+1.42%1,445,800921億4493万+4.39%2.430.32
08/03410427409422+3.69%1,658,900908億5318万+3.18%2.40.31
07/31413420407407+2.52%2,070,500876億2380万-0.25%2.310.3
07/30401403396397-1%913,600854億7088万-2.93%2.250.29
07/29406406401401-1.96%774,600863億3205万-2.2%2.280.3
07/28413418408409-1.21%909,300880億5439万-0.24%2.320.3
07/274164164084140%728,400891億3085万+0.73%2.350.31
07/22417422414414-0.24%818,900891億3085万+0.73%2.350.31
07/21423425413415-2.81%870,000893億4614万+0.73%2.360.31
07/20428428419427+0.23%890,400919億2964万+3.39%2.420.32
07/17423428421426+2.65%1,149,300917億1435万+3.4%2.420.32
07/164224304124150%1,287,200893億4614万+0.48%2.360.31
07/15409424409415+3.23%1,459,600893億4614万+0.24%2.360.31
07/14407411402402-1.47%891,900865億4734万-3.13%2.280.3
07/13404412404408+2.51%985,300878億3910万-2.16%2.320.3
07/10405405398398-2.21%1,095,800856億8618万-5.01%2.260.29
07/09402411398407+1.5%1,545,600876億2380万-3.1%2.310.3