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
12/24694697690695+0.43%356,800548億904万-2.52%13.794.56
12/23685693682692+1.62%556,100545億7246万-3.35%13.734.54
12/22707708680681-4.08%1,112,500537億498万-5.42%13.514.47
12/21710715703710+0.28%401,800559億9197万-1.93%14.094.66
12/18711718705708-0.56%433,400558億3425万-2.61%14.054.65
12/17711714706712+0.28%397,800561億4970万-2.33%14.134.68
12/16716720710710-0.84%296,200559億9197万-3.01%14.094.66
12/15715721710716+0.85%427,600564億6514万-2.45%14.214.7
12/147117217097100%370,300559億9197万-3.66%14.094.66
12/11707713706710+0.28%378,300559億9197万-3.92%14.094.66
12/10718718707708-1.39%335,500558億3425万-4.58%14.054.65
12/09714721709718+0.14%391,200566億2287万-3.49%14.254.71
12/087107237077170%507,800565億4401万-3.63%14.234.71
12/07732743717717-1.38%692,700565億4401万-3.76%14.234.71
12/04714729710727+2.25%532,400573億3263万-2.68%14.434.77
12/03714722710711-1.11%289,600560億7083万-4.82%14.114.67
12/02710732709719+1.99%664,200567億173万-4.01%14.274.72
12/01700712691705+0.28%831,300555億9766万-6.13%13.994.63
11/30725733701703-1.54%1,463,800554億3994万-6.89%13.954.62
11/27713728703714-0.28%1,431,400563億742万-5.8%14.174.69
11/26715728709716-0.28%562,400564億6514万-5.91%14.214.7
11/25744751718718-2.97%789,100566億2287万-5.77%14.254.71
11/24731757731740+1.09%885,200583億5783万-3.14%14.684.86
11/20729740717732-0.95%997,200577億2694万-4.31%14.534.81
11/19768777730739-4.27%1,373,000582億7897万-3.4%14.664.85
11/18778783763772-0.77%1,100,600608億8141万+1.18%15.325.07
11/17802805766778-2.51%1,784,700613億5458万+2.23%15.445.11
11/16752812706798+4.04%4,273,500629億3182万+5.28%15.845.24
11/13760769751767-0.65%467,300604億8710万+1.59%15.225.04
11/12787792746772-1.03%825,800608億8141万+2.66%15.325.07
11/11771791763780+1.17%571,800615億1231万+4%15.485.12
11/10792793761771-1.28%614,200608億255万+3.21%15.35.06
11/09765785765781+1.3%537,700615億9117万+4.97%15.55.13
11/06781781755771-1.15%418,700608億255万+4.33%15.35.06
11/05748780741780+3.31%716,800615億1231万+5.98%15.485.12
11/04743763740755+3.71%695,700595億4076万+3%14.984.96
11/02730743720728-0.14%421,700574億1149万-0.41%14.454.78
10/30759765722729-3.95%817,800574億9035万-0.27%14.474.79
10/29733762730759+1.47%507,100598億5621万+3.97%15.064.98
10/28747759737748-0.8%584,200589億8873万+2.61%14.844.91
10/27745757715754-1.69%919,700594億6190万+3.43%14.964.95
10/26800801767767-3.88%920,300604億8710万+5.5%15.225.04
10/23785804776798+3.1%1,540,600629億3182万+10.07%15.845.24
10/22798807742774-2.03%1,720,500610億3914万+7.35%15.365.08
10/21765799761790+3.81%873,200622億9974万+9.87%15.685.19
10/20756771749761-0.65%608,000600億1279万+6.28%15.15
10/19769773736766+1.32%1,312,000604億709万+7.43%15.25.03
10/16721766721756+5%2,160,100596億1849万+6.63%154.96
10/15713727711720+1.12%490,300567億7951万+2.13%14.294.73
10/14709718704712+0.14%266,300561億4863万+1.28%14.134.68
10/13709711698711+0.42%239,600560億6977万+1.43%14.114.67
10/12715715705708-0.56%184,500558億3319万+1.14%14.054.65
10/09705715700712+0.99%391,900561億4863万+2.01%14.134.68
10/08712714705705-0.42%342,700555億9661万+1.15%13.994.63
10/07694709690708+1.29%294,300558億3319万+1.72%14.054.65
10/067057076946990%277,200551億2344万+0.72%13.874.59
10/05688699683699+3.86%438,900551億2344万+0.72%13.874.59
10/02703706670673-2.32%572,700530億7307万-3.03%13.354.42
09/30705706686689-2.96%352,900543億3484万-0.58%14.614.44
09/296987106967100%385,100559億9091万+2.45%15.054.58
09/28715718702710-0.56%659,300559億9091万+2.75%15.054.58
09/25715721705714-0.28%441,300563億635万+3.78%15.144.61
09/24727728715716-2.05%524,900564億6407万+4.53%15.184.62
09/23734736725731-0.27%522,200576億4698万+7.34%15.54.72
09/18715733707733+3.09%530,000578億470万+8.27%15.544.73
09/17711717707711-0.42%285,000560億6977万+5.65%15.074.59
09/16712718702714+0.56%533,400563億635万+6.73%15.144.61
09/15724724708710-1.66%493,300559億9091万+6.77%15.054.58
09/14719730719722+2.12%870,700569億3723万+9.23%15.314.66
09/11683709678707+3.36%648,000557億5433万+7.94%14.994.56
09/10666688663684+2.09%511,300539億4054万+5.23%14.54.41
09/09665670659670+0.15%266,000528億3649万+3.88%14.24.32
09/086726746666690%259,900527億5763万+4.53%14.184.32
09/07663669653669+1.21%274,700527億5763万+5.35%14.184.32
09/04658666655661-1.05%510,200521億2675万+4.92%14.014.26
09/03678681665668-0.74%379,700526億7877万+6.88%14.164.31
09/02679681672673-0.74%289,400530億7307万+8.37%14.274.34
09/01680684674678-0.73%413,700534億6737万+9.89%14.374.37
08/31678693678683+2.71%607,300538億6168万+11.42%14.484.41
08/28687690660665-3.34%835,600524億4219万+9.2%14.14.29
08/27699703683688-0.29%539,200542億5598万+13.72%14.584.44
08/26673690671690+3.29%502,300544億1370万+15%14.634.45
08/25684688667668-1.76%872,400526億7877万+12.27%14.164.31
08/24665680661680+4.29%711,400536億2509万+14.86%14.414.39
08/21654659646652+1.09%478,100514億1700万+11.07%13.824.21
08/20644658641645+1.1%670,200508億6498万+10.45%13.674.16
08/19628646626638+2.24%539,400503億1296万+9.81%13.524.12
08/18629629617624-0.79%360,100492億891万+7.96%13.234.03
08/17619642617629+1.94%533,300496億321万+9.39%13.334.06
08/14614622610617+0.49%436,800486億5689万+7.68%13.083.98
08/13623627610614-0.97%552,200484億2031万+7.34%13.023.96
08/126206216056200%568,400488億9347万+8.77%13.144
08/11619652610620+9.35%1,916,300488億9347万+9.35%13.144
08/07579579564567-1.22%307,100447億1386万+0.35%12.023.66
08/06561574557574+3.42%311,500452億6589万+1.59%12.173.7
08/05557559549555-0.89%203,000437億6754万-1.94%11.763.58
08/04549560548560+2.56%194,400441億6184万-1.23%11.873.61
08/03534546534546+3.21%222,300430億5780万-3.87%11.573.52
07/31547550528529-4.34%453,600417億1717万-7.03%11.213.41
07/30560564553553-1.25%201,900436億982万-3.32%11.723.57