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
12/30774775752752-2.84%1,011,5001345億9181万-3.47%9.240.55
12/29758774757774+0.13%1,071,1001385億2934万-0.77%9.510.56
12/28779783770773-0.51%1,408,5001383億5036万-0.9%9.50.56
12/25763777760777+2.78%765,4001390億6627万-0.26%9.550.57
12/24760771752756+0.93%518,6001353億773万-2.83%9.290.55
12/23760761745749-0.93%561,4001340億5488万-3.85%9.210.54
12/22767772756756-2.07%666,1001353億773万-3.08%9.290.55
12/21786788770772-1.4%535,6001381億7138万-1.03%9.490.56
12/18782786777783+0.13%639,5001401億4014万+0.64%9.620.57
12/17793796781782-1.76%572,3001399億6117万+0.64%9.610.57
12/16795801792796-0.75%747,2001424億6686万+2.58%9.780.58
12/15794806790802+1.26%666,6001435億4074万+3.62%9.860.58
12/14786801784792-0.25%484,7001417億5095万+2.72%9.730.58
12/11813815786794-0.75%952,6001421億891万+3.39%9.760.58
12/10812816800800-1.72%494,2001431億8278万+4.58%9.830.58
12/09791814791814+3.17%432,2001456億8848万+6.82%10.010.59
12/08790799784789-1.38%446,8001412億1401万+4.09%9.70.57
12/078158258008000%759,1001431億8278万+6.1%9.830.58
12/04780800780800+2.04%470,6001431億8278万+6.52%9.830.58
12/03788791781784+0.13%540,9001403億1912万+4.95%9.640.57
12/02771785762783+2.89%820,0001401億4014万+5.1%9.620.57
12/01741761738761+2.84%489,7001362億262万+2.28%9.350.55
11/30778778739740-4.52%859,5001324億4407万-0.4%9.10.54
11/27776788772775-0.13%859,2001387億832万+4.45%9.530.56
11/26778786769776+0.26%616,1001388億8729万+4.86%9.540.56
11/25785792773774+0.52%716,4001385億2934万+5.02%9.510.56
11/24771778769770+1.85%585,1001378億1342万+4.76%9.460.56
11/207517617477560%479,8001353億773万+3.28%9.290.55
11/19767773753756-1.31%636,2001353億773万+3.56%9.290.55
11/18781782764766-1.92%623,4001370億9751万+5.22%9.420.56
11/17779783767781+2.76%924,4001397億8219万+7.58%9.60.57
11/16734762727760+5.56%953,2001360億2364万+5.12%9.340.55
11/13741741712720-3.87%1,211,4001288億6450万-0.28%8.850.52
11/12762766735749-2.47%1,330,8001340億5488万+3.74%9.210.54
11/11759770752768+2.81%998,7001374億5547万+6.52%9.440.56
11/10749757736747+3.03%1,081,6001336億9692万+3.89%9.180.54
11/09724730714725+0.69%711,2001297億5939万+0.97%8.910.53
11/06705721697720+1.84%825,2001288億6450万+0.42%8.850.52
11/05724724701707-2.75%1,011,0001265億3778万-1.39%8.690.51
11/04730734723727+1.68%658,8001301億1735万+1.25%8.940.53
11/02701721700715+3.32%643,2001279億6961万-0.56%8.790.52
10/30715715691692-2.67%743,4001238億5310万-3.76%8.510.5
10/29701714692711-0.7%538,5001272億5369万-1.25%8.740.52
10/28727727710716-3.11%643,5001281億4859万-0.69%8.80.52
10/27747747732739-0.94%386,8001322億6509万+2.35%9.080.54
10/26731746729746+2.47%476,0001335億1794万+3.18%9.170.54
10/23727732716728+0.83%620,4001302億9633万+0.69%8.950.53
10/22721727718722-0.28%438,4001292億2246万-0.41%8.870.53
10/21706725706724+1.97%549,1001295億8041万-0.41%8.90.53
10/20713716707710-0.56%536,9001270億7472万-2.47%8.730.52
10/19706716706714+2.29%526,7001277億9063万-2.19%8.780.52
10/16704710698698-0.99%568,3001249億2697万-4.51%8.580.51
10/15712716705705-0.84%618,2001261億7982万-3.82%8.670.51
10/14711718706711-1.25%892,1001272億5369万-3.13%8.740.52
10/13719723711720+1.12%477,0001288億6450万-1.91%8.850.52
10/12715716710712-0.7%571,7001274億3267万-3%8.750.52
10/09721724710717-0.97%779,8001283億2756万-2.32%8.810.52
10/08728731721724+0.28%482,0001295億8041万-1.36%8.90.53
10/07716727712722-0.96%585,7001292億2246万-1.77%8.870.53
10/06722729720729+1.39%492,1001304億7531万-0.82%8.960.53
10/05713727711719+2.13%628,0001286億8552万-2.18%8.840.52
10/02717723702704-1.54%845,3001260億84万-4.35%8.650.51
09/30738739714715-3.38%995,3001279億6961万-2.99%8.790.52
09/297397447327400%452,9001324億4407万+0.41%9.10.54
09/28729741723740+2.07%662,7001324億4407万+0.54%9.10.54
09/25721728713725+1.83%778,2001297億5939万-1.36%8.910.53
09/24732734710712-3.39%942,5001274億3267万-3.13%8.750.52
09/23736741729737-1.47%493,7001319億713万+0.27%9.060.54
09/18760766745748-0.8%660,6001338億7590万+1.77%9.190.54
09/17759764751754+0.27%422,7001349億4977万+2.72%9.270.55
09/16768768749752-1.7%439,3001345億9181万+2.45%9.240.55
09/15771773753765-1.54%560,2001369億1853万+4.37%9.40.56
09/14758778756777+2.37%627,3001390億6627万+6.15%9.550.57
09/11768768754759+0.8%1,129,6001358億4466万+4.26%9.330.55
09/10745754740753+1.35%829,3001347億7079万+3.86%9.260.55
09/09726743720743+0.27%590,2001329億8100万+2.91%9.130.54
09/08730742730741+2.35%504,1001326億2305万+2.92%9.110.54
09/07717730715724+1.4%646,7001295億8041万+0.98%8.90.53
09/04707716705714-0.7%564,5001277億9063万+0.14%8.780.52
09/037267277157190%622,6001286億8552万+0.84%8.840.52
09/02726728712719-0.69%487,6001286億8552万+0.7%8.840.52
09/01727730722724-1.5%519,1001295億8041万+1.12%8.90.53
08/31739744734735+0.96%552,8001315億4918万+2.51%9.030.53
08/28733748717728-0.27%849,3001302億9633万+1.25%8.950.53
08/27737737728730-0.68%375,9001306億5428万+1.39%8.970.53
08/26732737727735+0.55%546,8001315億4918万+1.8%9.030.53
08/25721736716731+3.25%974,2001308億3326万+0.97%8.990.53
08/24715720703708-2.34%1,041,4001267億1676万-2.48%8.70.51
08/21722737722725+1.4%538,1001297億5939万-0.55%8.910.53
08/20712721708715-1.11%525,6001279億6961万-2.05%8.790.52
08/19715727711723+0.84%416,9001294億144万-1.23%8.890.53
08/18726727708717-1.65%478,7001283億2756万-2.18%8.810.52
08/17732738726729-0.55%488,2001304億7531万-0.68%8.960.53
08/14750750733733-2.01%687,8001311億9122万-0.41%9.010.53
08/13751759738748+0.94%868,3001338億7590万+1.49%9.190.54
08/12735749735741+1.51%901,1001326億2305万+0.27%9.110.54
08/11713733711730+6.26%968,8001306億5428万-1.35%8.970.53
08/07686692674687+1.33%731,2001229億5821万-7.29%8.440.5
08/06688697673678-0.59%719,1001213億4740万-8.87%8.330.49
08/05678684654682+0.44%929,0001220億6332万-8.95%8.380.5