株価チャート

2020/08/05~2020/12/30

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
12/30578590570585+0.52%370,600661億4478万0%-17.36
12/29564583562582+1.04%474,100658億557万-0.85%-17.27
12/28599599559576-0.52%1,220,900651億2716万-2.04%-17.09
12/25583592571579-1.03%355,300654億6637万-1.7%-17.18
12/24579587570585+1.21%478,200661億4478万-0.85%-17.36
12/23574581563578+2.3%361,600653億5330万-2.03%-17.15
12/22569580562565-1.05%568,600638億8342万-4.07%-16.76
12/21597598566571-3.87%405,700645億6182万-2.89%-16.94
12/18582596581594+3.48%397,100671億6239万+1.37%-17.62
12/175825915605740%498,300649億103万-1.2%-17.03
12/16582582563574-0.35%320,100649億103万-0.35%-17.03
12/15575585569576-0.69%181,000651億2716万+0.88%-17.09
12/14575587568580+0.52%283,900655億7944万+2.65%-17.21
12/11590590575577-3.03%308,500652億4023万+3.22%-17.12
12/10605606591595-1.49%229,000672億7546万+7.59%-17.65
12/09590606587604+1.85%280,800682億9307万+10.83%-17.92
12/085876015815930%171,100670億4932万+10.43%-17.59
12/07611614592593-3.73%337,900670億4932万+12.1%-17.59
12/04602625601616+4.41%597,100696億4988万+18.23%-18.28
12/03590601579590-0.34%438,700667億1012万+15.01%-17.51
12/02585598577592+2.07%349,800669億3625万+17.23%-17.57
12/01563588553580+3.94%626,500655億7944万+16.47%-17.21
11/30592594556558-7.31%1,031,700630億9194万+13.41%-16.56
11/27600613588602-2.59%821,800680億6693万+23.61%-17.86
11/26627631614618-1.44%471,500698億7602万+28.75%-18.34
11/25625643623627+2.28%851,600708億9363万+32.84%-18.6
11/24600621593613+2.17%662,800693億1068万+32.4%-18.19
11/20589604563600+0.17%906,200678億4080万+31.87%-17.8
11/19596609588599+3.63%1,479,300677億2773万+33.71%-17.77
11/18567584560578+5.67%783,200653億5330万+31.07%-17.15
11/17544549527547+1.48%664,900618億4819万+25.75%-16.23
11/16530545525539+2.47%1,345,100609億4365万+25.35%-15.99
11/13488531488526+13.36%2,979,900594億7376万+23.47%-15.61
11/12461465443464+1.09%644,200524億6355万+9.95%-13.77
11/11451469451459+2.68%576,300518億9821万+9.29%-13.62
11/10455460440447+1.82%711,100505億4139万+6.68%-13.26
11/09425439420439+4.03%489,100496億3685万+5.02%-13.03
11/06419429417422+1.69%295,400477億1469万+1.2%-12.52
11/05411420403415+0.73%297,200469億2322万0%-12.31
11/04405419396412+3%354,100465億8401万-0.72%-12.22
11/02392407392400+1.52%296,500452億2720万-3.61%-11.87
10/30394401387394+0.51%363,300445億4879万-5.29%-11.69
10/29392395385392-2%363,500443億2265万-5.54%-11.63
10/28406407400400-2.68%235,400452億2720万-3.85%-11.87
10/27409413403411-1.2%203,400464億7094万-1.44%-12.19
10/26426434413416-1.65%198,100470億3628万-0.48%-12.34
10/23419423409423+0.71%313,900478億2776万+1.2%-12.55
10/22428428412420-1.87%330,700474億8856万+0.48%-12.46
10/21428429422428+0.94%184,300483億9310万+2.88%-12.7
10/20416432411424+1.44%344,600479億4083万+2.17%-12.58
10/19406420406418+2.2%280,400472億6242万+1.21%-12.4
10/16410419405409-0.73%266,400462億4481万-0.73%-12.14
10/15422422410412-2.37%286,700465億8401万+0.24%-12.22
10/14429429419422-1.4%193,800477億1469万+3.18%-12.52
10/13435444425428-1.15%333,000483億9310万+5.42%-12.7
10/12429433426433+0.23%197,200489億5844万+7.44%-12.85
10/09435435423432+0.7%386,300488億4537万+8%-12.82
10/08430433421429+0.47%325,800485億617万+7.79%-12.73
10/07420427415427+0.71%186,000482億8003万+8.1%-12.67
10/06435435416424-0.24%367,300479億4083万+8.44%-12.58
10/05401426401425+6.52%833,600480億5390万+9.54%-12.61
10/02408413393399+1.27%721,700451億1413万+3.91%-11.84
09/30410410393394-4.14%481,200445億4879万+3.14%-11.69
09/29410415403411-0.24%346,500464億7094万+8.44%-12.19
09/28412416401412+1.73%499,400465億8401万+9.87%-12.22
09/25396411395405+4.11%802,100457億9254万+9.16%-12.02
09/24413413386389-6.04%986,000439億8345万+5.71%-11.54
09/23428431413414-3.5%533,100468億1015万+13.42%-12.28
09/18414434412429+2.14%722,000485億617万+19.17%-12.73
09/17422439415420-0.47%1,096,300474億8856万+17.98%-12.46
09/16410426407422+2.43%790,600477億1469万+20.23%-12.52
09/15389415383412+5.91%975,800465億8401万+19.08%-12.22
09/14398398384389-0.77%475,200439億8345万+14.08%-11.54
09/11396400387392+1.03%745,800443億2265万+15.63%-11.63
09/10384397381388+2.92%735,300438億7038万+15.13%-11.51
09/09375385370377-1.05%555,100426億2663万+12.54%-11.19
09/08369385369381+4.96%890,900430億7890万+14.07%-11.3
09/07352368349363+3.13%575,800410億4368万+9.67%-10.77
09/04346353341352-0.85%518,100397億9993万+6.99%-10.44
09/03368368353355-3.27%604,900401億3914万+8.23%-10.53
09/02372380364367-1.61%589,100414億9595万+12.23%-10.89
09/01357388351373+5.07%1,815,100421億7436万+14.77%-11.07
08/31344359344355+6.29%626,000401億3914万+9.57%-10.53
08/28343350331334-1.18%906,400377億6471万+2.77%-9.91
08/27334342332338+1.81%501,700382億1698万+3.68%-10.03
08/26336342327332-1.78%636,900375億3857万+1.53%-9.85
08/25339358332338+4.64%1,407,100382億1698万+3.05%-10.03
08/24320324314323+2.22%363,100365億2096万-2.12%-9.58
08/21321323313316-1.86%418,700357億2948万-4.82%-9.38
08/20320328316322+1.26%451,100364億789万-3.59%-9.55
08/19309322308318+3.25%497,100359億5562万-5.36%-9.44
08/18305310299308+0.98%497,600348億2494万-8.61%-9.14
08/17308310299305-1.29%659,500344億8574万-10.29%-9.05
08/14303310299309+3.34%789,400349億3801万-9.65%-9.17
08/13304322296299+0.34%1,512,100338億733万-13.33%-8.87
08/12291309289298+2.41%1,593,000336億9426万-14.12%-8.84
08/11305305284291-15.65%2,656,400329億278万-16.86%-8.63
08/07352372344345+0.29%1,123,600390億846万-1.99%-10.24
08/06339351333344+1.47%523,400388億9539万-2.82%-10.21
08/05333339326339+1.8%284,400383億3005万-4.51%-10.06