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
12/30903914885900-2.17%161,100192億9960万-4.05%5.481.92
12/29876928860920+1.55%152,300197億2848万-1.81%5.61.96
12/28936942901906-4.13%382,100194億2826万-3.31%5.511.93
12/25970995935945+2.38%482,900202億6458万+1.07%5.752.02
12/24915933906923+0.87%62,500197億9281万-0.75%5.621.97
12/23901915897915+2.12%71,300196億2126万-1.4%5.571.95
12/22929929883896-2.82%181,400192億1382万-3.14%5.451.91
12/21930938913922-0.22%48,400197億7136万-0.32%5.611.97
12/18940943920924-1.39%54,900198億1425万+0.11%5.621.97
12/17910949908937+2.97%123,100200億9302万+1.52%5.72
12/16936948910910-2.36%129,500195億1404万-1.41%5.541.94
12/15955957920932-3.92%139,700199億8580万+1.08%5.671.99
12/14973973941970+0.62%105,100208億68万+5.21%5.92.07
12/11949968948964+2.12%84,600206億7201万+4.9%5.872.06
12/10938946917944+0.43%99,100202億4313万+3.06%5.742.02
12/09952972927940-2.79%99,900201億5736万+2.84%5.722.01
12/08914972914967+4.2%87,500207億3634万+6.15%5.882.06
12/07960960905928-3.33%100,800199億3万+1.87%5.651.98
12/04960982930960+0.73%90,300205億8624万+5.03%5.842.05
12/039901,008953953-3.54%142,900204億3613万+4.04%5.82.04
12/029711,006968988+2.28%129,800211億8667万+7.86%6.012.11
12/01961980947966+0.1%84,500207億1490万+5.57%5.882.06
11/30970980936965-0.52%130,900206億9346万+5.46%5.872.06
11/27904970890970+8.5%272,800208億68万+5.9%5.92.07
11/26890900883894-0.22%51,000191億7093万-2.72%5.441.91
11/25912917886896-0.67%101,300192億1382万-3.24%5.451.91
11/24890912881902+3.8%155,500193億4248万-3.32%5.491.93
11/20822869822869+5.08%104,800186億3483万-7.26%5.291.86
11/19846851821827-2.82%102,500177億3418万-12.11%5.031.77
11/18844873841851-0.35%91,000182億4884万-10.23%5.181.82
11/17885905851854-3.5%146,700183億1317万-10.48%5.21.82
11/16890895865885-0.67%170,700189億7794万-7.52%5.381.89
11/13912912886891-2.09%101,200191億660万-6.99%5.421.9
11/12930943900910-2.15%208,100195億1404万-5.11%5.541.94
11/11886934873930+3.79%223,000199億4292万-3.13%5.661.99
11/10935935864896-3.24%314,100192億1382万-6.67%5.451.91
11/09910935896926+2.77%185,900198億5714万-3.44%5.631.98
11/06907913877901+1.01%248,700193億2104万-5.75%5.481.92
11/05906924877892+0.11%319,600191億2804万-6.5%5.431.9
11/04874901860891+3.24%284,900191億660万-6.41%5.421.9
11/02872931828863-11.67%913,600185億617万-9.06%5.251.84
10/301,0201,025965977-1.91%467,600209億5078万+3.06%5.942.09
10/299851,017960996-1.87%429,800213億5822万+5.62%6.062.13
10/289481,0189421,015+7.07%352,100217億6566万+8.09%6.182.17
10/279209789109480%400,000203億2891万+1.5%5.772.02
10/269891,007946948-3.95%327,900203億2891万+2.16%5.772.02
10/23997998935987+0.51%607,800211億6522万+6.93%6.012.11
10/221,0271,036972982-6.3%605,400210億5800万+7.09%5.972.1
10/211,0721,0811,0301,048-2.15%280,500224億7331万+15.16%6.382.24
10/201,0611,1051,0541,071+0.47%517,600229億6652万+19%6.522.29
10/191,0941,1341,0501,066+5.34%1,144,500228億5930万+19.91%6.492.28
10/169811,0239521,012+5.31%582,500217億132万+15%6.162.16
10/151,0091,021951961-3.42%442,900206億768万+10.08%5.852.05
10/149961,033972995-1%632,600213億3678万+14.76%6.052.12
10/139401,0609251,005+9.36%1,504,500215億5122万+17%6.112.15
10/12943943912919-0.43%241,600197億703万+7.99%5.591.96
10/09937948915923-0.22%287,200197億9281万+9.1%5.621.97
10/089279419139250%247,500198億3570万+10.12%5.631.98
10/07918938907925-0.32%268,500198億3570万+10.78%5.631.98
10/06880940864928+5.94%492,100199億3万+11.81%5.651.98
10/05848896848876+4.04%241,300187億8494万+5.93%5.331.87
10/02860879834842-0.59%249,500180億5584万+1.69%5.121.8
09/30870870839847-0.82%163,200181億6306万+1.93%5.151.81
09/29820860820854+4.53%186,500183億1317万+2.28%5.21.82
09/28845847812817-3.31%162,900175億1974万-1.92%4.971.74
09/25836860816845+0.24%238,600181億2018万+1.44%5.141.8
09/24888888840843-5.49%359,500180億7729万+1.32%5.131.8
09/23903923867892+0.45%544,000191億2804万+7.73%5.431.9
09/18832919819888+10.72%982,200190億4227万+8.29%5.41.9
09/17824840797802-3.14%234,300171億9808万-1.35%4.881.71
09/16828855820828-0.12%161,700177億5563万+2.35%5.041.77
09/15805833805829+2.98%143,300177億7707万+3.24%5.041.77
09/14822822793805-1.11%85,800172億6242万+1%4.91.72
09/11791818771814+2.91%124,300174億5541万+2.78%4.951.74
09/10836836790791-4.58%213,700169億6220万+0.64%4.811.69
09/09814833803829-1.31%134,500177億7707万+6.69%5.041.77
09/08802840784840+4.87%212,500180億1296万+9.8%5.111.79
09/07808843800801-0.87%274,500171億7664万+6.66%4.871.71
09/04760816760808+1.64%240,800173億2675万+9.49%4.921.73
09/03818820793795-1.36%179,700170億4798万+9.66%4.841.7
09/02818832792806+3.07%333,000172億8386万+13.2%4.91.72
09/01788792760782-2.25%338,000167億6920万+11.71%4.761.67
08/318248287818000%391,100171億5520万+15.94%4.871.71
08/28840859785800-4.88%435,300171億5520万+17.82%4.871.71
08/27881881826841-5.51%423,200180億3440万+25.9%5.121.8
08/26907909854890-2.94%451,000190億8516万+35.88%5.421.9
08/25942960905917-4.08%599,000196億6414万+43.06%5.581.96
08/24900956874956+18.61%916,700205億46万+52.47%5.822.04
08/21825840796806-1.1%306,000172億8386万+31.91%4.91.72
08/20816849799815-0.12%275,700174億7686万+35.83%4.961.74
08/19769825761816+8.51%519,400174億9830万+38.54%4.961.74
08/18703769700752+7.43%302,100161億2588万+29.88%4.581.61
08/177017026867000%57,800150億1080万+22.59%4.261.49
08/146907136867000%94,200150億1080万+23.46%4.261.49
08/13679709677700+1.6%124,100150億1080万+24.56%4.261.49
08/12682705662689+1.03%149,500147億7491万+23.48%4.191.47
08/11700729680682+0.29%304,900146億2480万+23.55%4.151.46
08/07710710642680+3.82%691,100145億8192万+24.31%4.141.45
08/06655655655655+18.02%22,200140億4582万+20.85%3.991.4
08/05534576524555+4.32%116,100119億142万+2.97%3.381.19