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
12/301,4011,4081,3751,381-0.79%39,400384億7949万-3.76%20.181.98
12/291,4481,4561,3791,392-4.98%168,600387億8599万-2.79%20.342
12/281,4661,4901,4331,465-0.14%127,000408億2002万+2.45%21.412.1
12/251,4901,4951,4631,467-0.54%54,200408億7575万+2.88%21.432.1
12/241,5001,5311,4591,475-0.87%77,400410億9866万+3.73%21.552.12
12/231,4761,4961,4721,488+1.99%45,400414億6088万+4.86%21.742.13
12/221,4681,4861,4541,459-0.34%30,200406億5284万+3.11%21.322.09
12/211,4511,4681,4431,464+0.9%62,300407億4121万+3.68%21.362.1
12/181,4641,4641,4391,451-0.75%71,100403億7944万+2.98%21.172.08
12/171,4541,4621,4401,462+0.27%72,200406億8555万+3.91%21.332.09
12/161,4351,4581,4271,458+2.68%41,000405億7424万+3.85%21.282.09
12/151,4641,4651,4201,420-2.07%34,700395億1675万+1%20.722.03
12/141,4591,4781,4471,450+0.49%33,400403億5161万+3.06%21.162.08
12/111,4561,4611,4371,443-0.48%29,200401億5681万+2.63%21.062.07
12/101,4431,4561,4191,450+0.49%21,500403億5161万+3.13%21.162.08
12/091,4391,4521,4281,443+0.56%39,200401億5681万+2.85%21.062.07
12/081,4091,4381,3951,435+4.06%45,000399億3418万+2.57%20.942.06
12/071,4501,4551,3791,379-4.57%59,500383億7577万-1.29%20.121.98
12/041,4461,4481,4291,445-0.76%17,800402億1247万+3.29%21.092.07
12/031,4781,4781,4351,456-0.21%20,400405億1858万+4.15%21.252.09
12/021,4841,4881,4511,459-0.55%59,700406億207万+4.36%21.292.09
12/011,3791,4711,3751,467+7.16%75,000408億2470万+4.94%21.412.1
11/301,3601,3741,3481,369+1.41%56,900380億9749万-2.14%19.981.96
11/271,3381,3571,3361,350+0.82%169,200375億6874万-3.91%19.71.93
11/261,3251,3391,3211,339+1.06%43,800372億6262万-5.1%19.541.92
11/251,3301,3351,3161,3250%68,200368億7302万-6.56%19.341.9
11/241,3591,3591,3151,325-2.57%89,500368億7302万-7.08%19.341.9
11/201,3801,3861,3591,360-2.09%169,300378億4322万-5.16%19.841.95
11/191,3851,3941,3741,3890%74,900386億5017万-3.61%20.271.99
11/181,3921,4001,3761,389-0.07%49,100386億5017万-3.94%20.271.99
11/171,3841,3951,3721,390+0.58%28,600386億7800万-4.27%20.281.99
11/161,3961,3991,3821,382-1%50,600384億5539万-5.28%20.171.98
11/131,3951,4091,3851,396+0.36%40,700388億4495万-4.9%20.372
11/121,3951,4121,3871,391-0.43%34,000387億582万-5.82%20.31.99
11/111,3791,4251,3411,397-6.8%98,600388億7278万-6.05%20.382
11/101,4661,5001,3621,499+3.95%98,900417億1102万+0.27%21.872.15
11/091,4421,4651,4311,4420%81,500401億2494万-3.67%21.042.07
11/061,4421,4571,4251,4420%52,500401億2494万-3.87%21.042.07
11/051,3581,4631,3451,442+6.66%85,900401億2494万-3.93%21.042.07
11/041,3581,3791,3371,352-0.44%71,900376億2061万-9.99%19.731.94
11/021,3831,4011,3501,358-1.81%33,700377億8757万-9.59%19.811.95
10/301,4201,4401,3751,383-2.61%33,900384億8321万-7.86%20.181.98
10/291,4241,4381,4001,420-0.98%25,400395億1277万-5.27%20.722.03
10/281,4451,4551,4211,434-1.17%20,700399億234万-4.08%20.922.05
10/271,4501,4731,4221,4510%50,800403億7538万-2.62%21.172.08
10/261,5091,5171,4511,451-3.52%18,600403億7538万-2.16%21.172.08
10/231,5101,5111,4701,504-0.4%17,200418億5015万+1.83%21.952.15
10/221,5001,5231,4651,510-0.2%54,200420億1710万+2.86%22.032.16
10/211,5131,5221,4971,5130%19,200421億58万+3.63%22.082.17
10/201,5151,5211,4761,513-0.2%40,000421億58万+4.34%22.082.17
10/191,5241,5341,5081,516-0.52%27,700421億8406万+5.35%22.122.17
10/161,5281,5351,4931,524-0.33%30,900424億667万+6.65%22.242.18
10/151,5301,5501,4941,529-0.07%57,000425億4580万+7.75%22.312.19
10/141,5221,5391,5091,5300%29,800425億7362万+8.59%22.322.19
10/131,5851,5851,5181,530-2.98%30,600425億7362万+9.52%22.322.19
10/121,5851,6041,5491,577-0.5%37,800438億8144万+13.86%23.012.26
10/091,6261,6261,5371,585-2.64%37,300441億405万+15.69%23.132.27
10/081,6601,6681,6021,628-1.57%28,200453億56万+20.15%23.752.33
10/071,6401,6691,6171,654+3.38%64,500460億2403万+23.71%24.132.37
10/061,5401,6001,5111,600+3.9%37,800445億2144万+21.58%23.352.29
10/051,5001,5401,4791,540+1.99%30,500428億5188万+18.64%22.472.21
10/021,4651,5741,4651,510+3.07%127,300420億1710万+17.88%22.032.16
09/301,4591,4751,4351,465-0.27%42,500407億6494万+15.81%21.382.1
09/291,3501,4771,3201,469+9.14%83,400408億7624万+17.43%21.432.1
09/281,3501,3501,3201,346+0.45%44,200374億5366万+8.9%19.641.93
09/251,3501,3601,3251,340+0.3%65,300372億8670万+9.21%19.551.92
09/241,3101,3431,3031,336+1.21%20,300371億7540万+9.69%19.491.91
09/231,2901,3331,2861,320+1.69%46,100367億2596万+9.18%19.261.89
09/181,2991,3061,2671,298+0.39%35,200361億1386万+8.08%18.941.86
09/171,2901,2981,2781,293+0.23%10,900359億7475万+8.11%18.861.85
09/161,2901,2991,2771,2900%13,200358億9128万+8.4%18.821.85
09/151,2921,2931,2781,290-0.15%4,900358億9128万+8.95%18.821.85
09/141,2701,2951,2571,292+1.89%5,600359億4692万+9.4%18.851.85
09/111,2811,2811,2451,268+1.04%11,400352億7918万+7.55%18.51.82
09/101,2601,2671,2441,255-0.08%16,100349億1748万+6.81%18.311.8
09/091,2501,2741,2301,256-0.48%16,200349億4531万+7.17%18.321.8
09/081,2801,2841,2041,262-1.41%17,500351億1224万+8.14%18.411.81
09/071,2391,2801,2151,280+3.31%32,900356億1305万+10.15%18.671.83
09/041,2271,2391,1811,239+0.98%12,300344億7232万+7.18%18.081.77
09/031,2211,2401,2171,227+1.15%13,200341億3845万+6.51%17.91.76
09/021,1941,2241,1921,213+1.76%11,000337億4893万+5.85%17.71.74
09/011,1711,2141,1541,192+1.02%24,100331億6465万+4.47%17.391.71
08/311,1431,2351,1431,180+3.51%20,500328億3078万+3.87%17.221.69
08/281,1281,1601,1231,140+0.26%20,400317億1787万+0.8%16.631.63
08/271,1281,1431,1281,137+0.8%10,100316億3440万+0.71%16.591.63
08/261,1351,1381,1001,128+1.99%35,600313億8400万+0.09%16.461.62
08/251,1061,1111,1001,1060%17,900307億7190万-1.6%16.141.58
08/241,1061,1111,1011,1060%8,300307億7190万-1.43%16.141.58
08/211,1221,1441,1031,106-0.27%7,600307億7190万-1.25%16.141.58
08/201,1131,1161,1021,109-1.51%9,300308億5537万-0.63%16.181.59
08/191,1161,1271,1161,126+0.9%3,500313億2836万+1.17%16.431.61
08/181,1271,1551,1031,116-0.98%13,200310億5013万+0.63%16.281.6
08/171,1691,1691,1271,127-2.34%9,400313億5618万+2.08%16.441.61
08/141,1721,1751,1431,154+0.26%13,800321億739万+4.91%16.841.65
08/131,1691,1691,1321,151+1.05%21,900320億2392万+5.02%16.791.65
08/121,2481,2491,1321,139-6.87%64,500316億9005万+4.4%16.621.63
08/111,2291,2341,1991,223-0.08%25,700340億2716万+12.62%17.841.75
08/071,1921,2241,1791,224+2.86%41,100340億5498万+13.65%17.861.75
08/061,1651,1921,1441,190+2.32%27,800331億901万+11.42%17.361.7
08/051,1381,1631,1241,163+3.1%11,000323億5780万+9.61%16.971.67