株価チャート

2020/07/02～2020/12/09

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
12/09775775775775+6.16%3009億3271万+7.34%7.530.56
12/07725730725730-5.19%2008億7855万+1.53%7.090.53
12/03735770735770-1.28%3009億2669万+7.24%7.480.55
12/02775780775780+0.65%2009億3873万+9.09%7.580.56
12/01775775775775-0.64%2009億3271万+8.85%7.530.56
11/307807807657800%5009億3873万+10.01%7.580.56
11/27713780713780+11.43%1,4009億3873万+10.33%7.580.56
11/267007007007000%1008億4245万-0.57%6.80.5
11/257007007007000%8008億4245万-0.71%6.80.5
11/247007007007000%8008億4245万-0.99%6.80.5
11/207007007007000%5008億4245万-1.13%6.80.5
11/197007007007000%5008億4245万-1.41%6.80.5
11/187007007007000%4008億4245万-1.69%6.80.5
11/177007007007000%3,4008億4245万-1.69%6.80.5
11/16702709700700-5.41%1,5008億4245万-1.82%6.80.5
11/11700740700740+5.71%1,1008億9059万+3.64%7.190.53
11/10701701700700-4.11%1,4008億4245万-1.96%6.80.5
11/05730730730730+3.4%1008億7855万+1.96%7.090.53
11/02705706696706+0.86%5008億4967万-1.4%6.860.51
10/30700700700700+2.19%1008億4245万-2.51%6.80.5
10/29700700685685-2.14%1,1008億2439万-4.6%6.660.49
10/287007007007000%2,7008億4245万-2.64%6.80.5
10/277007007007000%3,0008億4245万-2.64%6.80.5
10/267007007007000%1,0008億4245万-2.78%6.80.5
10/237007007007000%6008億4245万-2.78%6.80.5
10/227007007007000%1008億4245万-2.91%6.80.5
10/21688715688700+1.74%5008億4245万-3.05%6.80.5
10/20720720685688-4.44%1,5008億2800万-4.71%6.690.5
10/19730730720720+2.42%5008億6652万-0.28%70.52
10/16705705703703-2.36%5008億4606万-2.5%6.830.51
10/157207207207200%2008億6652万-0.14%70.52
10/147207317207200%9008億6652万0%70.52
10/13723723720720-2.44%3008億6652万+0.14%70.52
10/127307387307380%1,1008億8818万+2.93%7.170.53
10/09723738723738-0.94%2008億8818万+3.22%7.170.53
10/08732745732745+0.81%1,4008億9660万+4.49%7.240.54
10/07714739714739+3.5%1,1008億8938万+4.23%7.180.53
10/06719738701714-0.7%3,6008億5929万+1.13%6.940.51
10/05720749719719-0.14%1,2008億6531万+2.13%6.990.52
10/02735735720720-2.04%9008億6652万+2.42%70.52
09/30750750735735-2%9008億8457万+4.85%7.140.53
09/29740750740750+0.13%1,6009億262万+7.45%7.290.54
09/28738749710749+1.49%1,8009億142万+7.93%7.280.54
09/25720738716738+2.5%1,3008億8818万+6.8%7.170.53
09/24695743695720+3.75%2,7008億6652万+4.8%70.52
09/23709709694694-2.12%1,2008億3522万+1.31%6.740.5
09/187097097097090%1008億5328万+3.65%6.890.51
09/17717717709709-1.25%5008億5328万+3.81%6.890.51
09/16709718685718+1.27%3,2008億6411万+5.28%6.980.52
09/15724724709709-2.21%2008億5328万+4.11%6.890.51
09/14702725702725+3.28%1,4008億7253万+6.62%7.040.52
09/117027027027020%1,1008億4485万+3.54%6.820.51
09/10697702697702+0.72%1,0008億4485万+3.69%6.820.51
09/09695697695697+0.29%1,1008億3883万+3.11%6.770.5
09/08695695695695-0.29%2008億3643万+2.96%6.750.5
09/07687697687697+1.46%1,2008億3883万+3.26%6.770.5
09/046876876876870%2,0008億2680万+1.93%6.680.49
09/03685687685687+0.29%1,1008億2680万+2.08%6.680.49
09/026856866846850%3,3008億2439万+1.93%6.660.49
09/01646685643685+6.04%4,0008億2439万+1.93%6.660.49
08/31658658646646-1.82%1,8007億7746万-4.01%6.280.47
08/28657663656658-1.05%8007億9190万-2.66%6.390.47
08/27678678660665-4.73%1,3008億32万-1.77%6.460.48
08/26661698657698+5.44%2,1008億4004万+2.65%6.780.5
08/25661663651662+0.15%1,5007億9671万-2.65%6.430.48
08/24654661651661-0.45%6007億9551万-3.22%6.420.48
08/21654664652664+1.53%1,5007億9912万-3.07%6.450.48
08/20652659652654-0.46%9007億8708万-4.8%6.350.47
08/19660667657657-0.45%1,1007億9069万-4.78%6.380.47
08/18652669652660-1.49%4007億9431万-4.76%6.410.48
08/17663682650670-1.9%1,5008億634万-3.6%6.510.48
08/14704704673683-1.59%4008億2199万-2.01%6.640.49
08/13695695694694+1.31%3008億3522万-0.57%6.740.5
08/12670690670685+0.88%8008億2439万-1.86%6.660.49
08/11679679679679+0.59%1008億1717万-2.58%6.60.49
08/07674675666675+0.6%5008億1236万-3.16%6.560.49
08/06675677671671-0.59%4008億754万-3.73%6.520.48
08/05675675675675-2.03%1008億1236万-3.16%6.560.49
08/04689689689689+1.32%1008億2921万-1.15%6.690.5
08/03670680670680+1.49%3008億1838万-2.44%6.610.49
07/316746846356700%1,7008億634万-3.74%6.510.48
07/306806806506700%8008億634万-3.74%6.510.48
07/29676685670670-2.33%6008億634万-3.87%6.510.48
07/28685686649686-4.06%4,0008億2560万-1.58%6.670.49
07/27700716690715+2.44%2,1008億6050万+2.58%6.950.52
07/22720720698698-0.99%1,3008億4004万+0.43%6.780.5
07/21706706705705-2.08%6008億4846万+1.44%6.850.51
07/20695720695720+2.27%5008億6652万+3.9%70.52
07/17730730704704-3.56%1,0008億4726万+1.73%6.840.51
07/16729730700730+0.14%5008億7855万+5.8%7.090.53
07/15717732715729+1.67%1,3008億7735万+5.96%7.080.53
07/14700717700717-1.78%1,2008億6290万+4.67%6.970.52
07/13719734719730+1.53%2,8008億7855万+6.73%7.090.53
07/10714719681719+0.7%2,0008億6531万+5.43%6.990.52
07/09722722700714-1.24%9008億5929万+5%6.940.51
07/08692724689723+4.48%2,5008億7013万+6.48%7.030.52
07/07690692690692-0.43%5008億3282万+2.06%6.720.5
07/06670695670695+4.04%1,2008億3643万+2.51%6.750.5
07/03670700650668-0.3%5,0008億393万-1.47%6.490.48
07/02680680670670-1.47%3008億634万-1.33%6.510.48