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
12/30429435424434+1.17%84,800102億6385万-5.86%-1.12
12/29416430416429+2.14%115,900101億4560万-7.34%-1.1
12/284244264164200%324,90099億3275万-9.68%-1.08
12/25431431417420-0.71%336,40099億3275万-10.06%-1.08
12/24435435421423-2.76%453,700100億370万-10%-1.09
12/234384454294350%287,100102億8750万-7.84%-1.12
12/22456458433435-4.81%463,700102億8750万-8.23%-1.12
12/21468472455457-2.77%334,300108億778万-3.99%-1.18
12/18478483470470-1.47%130,700111億1523万-1.47%-1.21
12/17475479471477+0.42%167,100112億8077万0%-1.23
12/16483483475475-0.84%106,300112億3347万-0.42%-1.22
12/15481490477479-1.03%128,200113億2807万+0.42%-1.23
12/14480487478484+1.26%161,200114億4632万+1.47%-1.25
12/11480488473478+1.49%271,900113億442万+0.42%-1.23
12/10470477469471-0.84%111,400111億3888万-0.84%-1.21
12/09472478472475+0.42%70,200112億3347万0%-1.22
12/08461475457473+2.16%163,900111億8617万-0.21%-1.22
12/07474478462463-2.53%218,700109億4968万-2.11%-1.19
12/04478479471475-0.63%136,700112億3347万+0.21%-1.22
12/03479483474478+0.42%182,700113億442万+0.84%-1.23
12/02472482472476+1.06%153,500112億5712万+0.21%-1.22
12/01471475469471-0.21%102,600111億3888万-0.84%-1.21
11/30475481472472-0.21%90,200111億6253万-1.05%-1.21
11/27476480469473-0.42%154,300111億8617万-0.84%-1.22
11/26478484475475-0.84%138,600112億3347万-0.63%-1.22
11/25489491479479-0.42%111,300113億2807万0%-1.23
11/24492497478481-0.82%144,500113億7537万0%-1.24
11/20479486479485+0.62%70,400114億6997万+0.62%-1.25
11/19476489476482+0.84%149,200113億9902万-0.21%-1.24
11/18490490477478-1.85%112,600113億442万-1.44%-1.23
11/17495502483487-1.22%158,900115億1727万0%-1.25
11/16495514480493+4.67%647,600116億5916万+0.61%-1.27
11/13470474462471-0.84%182,800111億3888万-4.07%-1.21
11/12483483467475-0.63%126,500112億3347万-3.85%-1.22
11/11471481470478+0.84%138,500113億442万-3.43%-1.23
11/10470480465474+0.85%164,300112億982万-4.63%-1.22
11/09463470461470+1.51%97,800111億1523万-5.62%-1.21
11/06467482457463-0.64%426,400109億4968万-7.21%-1.19
11/05466468459466+1.08%52,700110億2063万-6.99%-1.2
11/04460469454461+1.99%98,000109億238万-8.17%-1.19
11/024664664494520%115,200106億8954万-10.32%-1.16
10/30474478450452-5.44%239,600106億8954万-10.5%-1.16
10/29471478463478-0.21%175,200113億442万-5.72%-1.23
10/28488491477479-3.23%192,300113億2807万-5.71%-1.23
10/274864954834950%142,000117億646万-2.94%-1.27
10/26502505491495-1%149,100117億646万-2.94%-1.27
10/23488503483500+2.25%326,800118億2471万-2.15%-1.29
10/22498501483489-1.81%183,100115億6457万-4.31%-1.26
10/21503513493498-1.19%210,200117億7741万-2.73%-1.28
10/20506511501504-0.79%59,400119億1931万-1.75%-1.3
10/19505516503508+0.59%101,400120億1390万-0.78%-1.31
10/16512522500505-3.26%253,600119億4296万-1.37%-1.3
10/15529543520522-0.76%139,500123億4500万+1.95%-1.34
10/14540546526526-3.66%145,900124億3959万+2.73%-1.35
10/13550553535546-1.09%278,100129億1258万+6.64%-1.41
10/12537557529552+4.74%393,100130億5448万+8.02%-1.42
10/09540540516527-1.31%233,200124億6324万+3.33%-1.36
10/08516541513534+4.3%321,900126億2879万+4.71%-1.37
10/07501525500512+0.39%240,800121億850万+0.39%-1.32
10/06505511504510+0.99%98,200120億6120万0%-1.31
10/05488505488505+2.64%123,500119億4296万-1.17%-1.3
10/02504514490492-3.15%154,100116億3551万-3.91%-1.27
09/30509515503508-0.78%82,900120億1390万-1.17%-1.31
09/29490516490512+4.7%314,300121億850万-0.58%-1.32
09/28490496485489-0.2%133,100115億6457万-5.05%-1.26
09/25503503489490-1.01%132,100115億8821万-5.22%-1.26
09/24511511494495-3.13%173,200117億646万-4.44%-1.27
09/23515517504511-1.16%86,000120億8485万-1.54%-1.32
09/18511517503517+1.17%186,800122億2675万-0.58%-1.33
09/17515515506511-0.97%90,500120億8485万-1.54%-1.32
09/16507519507516+1.57%132,800122億310万-0.39%-1.33
09/15502508497508+0.99%135,500120億1390万-1.55%-1.31
09/14510513502503-1.37%115,100118億9566万-2.33%-1.29
09/11495511492510+2.2%105,600120億6120万-0.97%-1.31
09/10506513495499-1.38%162,500118億106万-2.73%-1.28
09/09510512501506-0.98%137,500119億6661万-1.17%-1.3
09/08510518506511+0.2%113,800120億8485万0%-1.32
09/07519523504510-2.67%240,500120億6120万+0.39%-1.31
09/04518533518524-0.76%124,600123億9230万+3.76%-1.35
09/03528537524528+0.38%111,000124億8689万+5.18%-1.36
09/02535537521526-0.38%123,300124億3959万+5.41%-1.35
09/01531545522528-1.86%243,800124億8689万+6.24%-1.36
08/31526558525538+6.11%579,100127億2339万+8.69%-1.38
08/28533535501507-4.52%349,700119億9025万+3.05%-1.3
08/27540540529531-1.85%111,100125億5784万+8.15%-1.37
08/26532546531541+2.66%157,100127億9434万+10.63%-1.39
08/25536540527527-1.86%144,900124億6324万+8.44%-1.36
08/24529547524537+2.48%298,300126億9974万+10.95%-1.38
08/21527537524524-0.19%231,200123億9230万+8.49%-1.35
08/20519533506525+1.16%396,600124億1594万+9.15%-1.35
08/19528531519519-1.7%226,000122億7405万+8.13%-1.34
08/18509537499528+2.13%383,500124億8689万+10.23%-1.36
08/17499544498517+5.08%1,120,800122億2675万+8.16%-1.33
08/14485495483492+1.44%284,400116億3551万+3.14%-1.27
08/13488499484485+0.83%167,600114億6997万+1.68%-1.25
08/12487487475481-0.21%103,400113億7537万+0.63%-1.24
08/11491497477482-1.43%149,500113億9902万+0.84%-1.24
08/07479499465489+2.73%360,900115億6457万+2.52%-1.26
08/064764824664760%210,700112億5712万-0.21%-1.22
08/05465480460476+1.71%152,000112億5712万-0.42%-1.22