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
12/30652652640645-1.38%88,400106億3501万-9.54%29.931.28
12/29670671652654-6.44%255,400107億8341万-9.04%30.351.3
12/28702712695699-0.43%326,900115億2539万-3.59%32.441.39
12/25705708696702+0.43%162,900115億7485万-3.7%32.581.4
12/24694712694699+0.58%90,400115億2539万-4.38%32.441.39
12/23690696685695+0.87%58,800114億5943万-5.44%32.251.38
12/22698698682689-1.29%117,300113億6050万-6.77%31.971.37
12/21696700691698+1.16%93,800115億52万-6.18%32.371.39
12/18703707686690-1.71%165,000113億6871万-7.63%321.37
12/17716718701702-1.96%152,400115億6643万-6.52%32.551.4
12/16711724711716+0.42%75,100117億9710万-5.17%33.21.42
12/15720720710713-0.14%69,000117億4767万-6.06%33.061.42
12/14718733711714+0.14%171,000117億6414万-6.18%33.111.42
12/11707715702713+0.85%120,700117億4767万-6.68%33.061.42
12/10701712695707+1.73%58,100116億4881万-7.82%32.781.41
12/09693701692695+0.43%54,900114億5109万-9.74%32.231.38
12/08685696685692+0.73%79,900114億166万-10.36%32.091.38
12/07696698685687-1.15%84,200113億1928万-11.13%31.861.37
12/04705707690695-2.66%139,800114億5109万-10.32%32.231.38
12/03740740710714-3.12%170,700117億6414万-8.23%33.111.42
12/02725737710737+3.8%235,600121億4310万-5.63%34.181.46
12/01680732680710-14.46%657,700116億9824万-9.44%32.921.41
11/30839842828830+0.73%86,300136億7541万+5.46%38.491.65
11/27805824804824+2.36%90,200135億7655万+4.83%38.211.64
11/26800809793805+0.75%39,900132億6350万+2.42%37.331.6
11/25810817792799+0.13%49,700131億6464万+1.52%37.051.59
11/24810813798798+1.14%63,900131億4816万+1.4%371.59
11/20771789764789+3%35,900129億9987万+0.38%36.591.57
11/19788789764766-2.92%66,700126億2092万-2.54%35.521.52
11/18804804785789-1.62%62,300129億9987万+0.13%36.591.57
11/17810813796802-0.62%43,800132億1407万+1.52%37.191.59
11/16784809779807+3.33%97,300132億9645万+2.15%37.421.6
11/13792792771781-2.13%49,600128億6806万-1.01%36.221.55
11/12806807779798-0.87%58,500131億4816万+1.27%371.59
11/11790805788805+1.51%64,400132億6350万+2.29%37.331.6
11/10786806778793+1.28%99,300130億6578万+1.02%36.771.58
11/09794794772783-0.38%67,400129億102万-0.13%36.311.56
11/06789797774786-0.51%50,100129億5045万+0.51%36.451.56
11/05769790755790+3.13%67,600130億1635万+1.41%36.631.57
11/04761768746766+2.68%54,500126億2092万-1.42%35.521.52
11/02722748722746+3.47%57,500122億9139万-3.74%34.591.48
10/30749752716721-4.25%75,800118億7948万-6.73%33.431.43
10/29745759728753-1.31%62,500124億672万-2.33%34.921.5
10/28792792761763-3.78%58,100125億7149万-0.78%35.381.52
10/277917937737930%47,500130億6578万+3.39%36.771.58
10/26798813791793-0.63%41,000130億6578万+3.8%36.771.58
10/23815815784798-0.5%64,600131億4816万+5%371.59
10/22819819785802-2.08%69,300132億1407万+5.94%37.191.59
10/21829839815819-0.85%51,400134億9417万+8.91%37.981.63
10/20799829792826+3.38%84,600136億950万+10.58%38.31.64
10/19784814780799+3.23%67,000131億6464万+7.68%37.051.59
10/16802802767774-2.27%90,900127億5273万+4.88%35.891.54
10/15824825788792-2.82%58,500130億4930万+7.76%36.731.57
10/14839839808815-2.51%84,700134億2826万+11.49%37.791.62
10/13826839806836+2.96%138,100137億7427万+15.15%38.771.66
10/12785820778812+4.91%125,900133億7883万+12.78%37.651.61
10/09773776746774+0.52%124,700127億5273万+8.4%35.891.54
10/08769772761770+1.05%139,000126億8682万+8.3%35.711.53
10/07768768743762-0.13%69,500125億5501万+7.63%35.341.51
10/06776781760763-0.65%81,200125億7149万+8.53%35.381.52
10/05726768726768+6.67%88,100126億5387万+10.03%35.611.53
10/02740742715720-0.69%83,400118億6300万+3.75%33.391.43
09/30740747722725-0.55%64,400119億4539万+4.92%33.621.44
09/29716738713729+2.53%111,900120億1129万+5.96%33.81.45
09/28712718700711+1.43%75,600117億1472万+3.8%32.971.41
09/25687708685701+3.7%60,100115億4995万+2.79%32.511.39
09/24709709664676-4.65%103,600111億3804万-0.59%31.351.34
09/23721723703709-1.12%79,400116億8176万+4.57%32.881.41
09/18701717694717+2.58%61,600118億1357万+6.07%33.251.43
09/17701706695699-1.55%46,800115億1700万+4.02%32.411.39
09/167117137027100%45,200116億9824万+5.97%32.921.41
09/15700710692710+2.16%46,600116億9824万+6.45%32.921.41
09/14700708691695+0.14%44,400114億5109万+4.67%32.231.38
09/11698698680694+0.29%43,600114億3462万+5.15%32.181.38
09/10702710692692-0.72%52,100114億166万+5.65%32.091.38
09/09698705689697-1.69%45,700114億8405万+7.23%32.321.39
09/08698711691709+3.5%79,500116億8176万+9.75%32.881.41
09/07689693676685-0.15%36,800112億8633万+7.2%31.761.36
09/04661687661686+1.78%40,700113億281万+8.2%31.811.36
09/03678688672674+0.45%43,400111億509万+7.15%31.251.34
09/02696706667671-3.17%51,700110億5566万+7.19%31.121.33
09/01695695680693-0.43%64,900114億1814万+11.24%32.141.38
08/31662696660696+8.41%73,100114億6757万+12.26%32.271.38
08/28650671630642+0.47%97,100105億7784万+4.22%29.771.28
08/27669675636639-3.62%70,100105億2841万+4.07%29.631.27
08/26654670647663+1.53%60,500109億2385万+8.16%30.741.32
08/25637656637653+2.51%55,600107億5908万+7.05%30.281.3
08/24641649637637-2.75%70,100104億9546万+4.6%29.541.27
08/21646661645655+2.99%45,000107億9204万+7.55%30.371.3
08/20650659626636-2.45%47,000104億7899万+4.78%29.491.26
08/19630653628652+2.84%31,400107億4261万+7.59%30.231.3
08/18648648633634-3.21%44,100104億4603万+4.97%29.41.26
08/17660669648655+3.97%67,900107億9204万+8.62%30.371.3
08/14644648626630-2.93%48,800103億8013万+4.83%29.211.25
08/13637665636649+3.02%122,100106億9318万+7.99%30.11.29
08/12621630613630+1.12%45,500103億8013万+4.83%29.211.25
08/11606623604623+4.88%54,700102億6479万+3.66%28.891.24
08/07588595577594+2.77%24,20097億8698万-1.16%27.541.18
08/06577588572578-0.17%24,50095億2335万-4.15%26.81.15
08/05571581563579+0.35%24,70095億3983万-4.46%26.851.15