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
12/306,4306,5706,3906,520-0.15%13,100616億7116万-1.12%36.192.09
12/296,4806,5706,3506,530-0.76%31,100617億6575万-1.14%36.252.1
12/286,5806,6506,5106,580+0.61%26,200622億3869万-0.56%36.522.11
12/256,5206,5706,4506,540+1.24%25,300618億6034万-1.27%36.32.1
12/246,4006,5506,4006,460+0.78%10,800611億364万-2.61%35.862.08
12/236,2506,4406,2406,410+2.23%21,200606億3070万-3.55%35.582.06
12/226,5106,5106,2506,270-3.24%15,700593億647万-5.98%34.82.01
12/216,5806,6806,4806,480-2.7%27,700612億9281万-3.25%35.972.08
12/186,2506,7506,2506,660+4.88%36,200629億9539万-0.98%36.972.14
12/176,4006,4206,3306,350-0.78%8,900600億6317万-5.95%35.252.04
12/166,4806,5306,4006,400-1.39%8,400605億3611万-5.77%35.532.06
12/156,6106,6506,4606,490-1.96%12,000613億8740万-4.78%36.032.09
12/146,6906,7406,6206,620-0.45%12,500626億1704万-3.12%36.752.13
12/116,6206,7106,6006,650+0.15%12,300629億80万-2.75%36.912.14
12/106,7406,7506,6206,640-1.48%9,800628億621万-2.94%36.862.13
12/096,7406,7906,6606,740+0.75%10,100637億5209万-1.39%37.412.17
12/086,5706,7306,5706,690+0.3%8,400632億7915万-1.73%37.142.15
12/076,8006,8306,6706,670-1.48%13,600630億8998万-1.97%37.022.14
12/046,7406,7706,6006,770+0.45%8,700640億3585万-0.56%37.582.18
12/036,7306,7906,6806,740+0.45%9,200637億5209万-0.91%37.412.17
12/026,8306,8306,6806,710-0.3%16,100634億6833万-1.34%37.252.16
12/016,6906,7706,6606,730+1.2%9,000636億5750万-1.01%37.362.16
11/306,8006,8206,6506,650-2.49%18,100629億80万-2.13%36.912.14
11/276,8306,8906,7806,820+1.19%17,700645億879万+0.32%37.862.19
11/266,7406,8206,7406,740-0.59%7,600637億5209万-0.87%37.412.17
11/256,8306,9806,7706,780-0.73%14,700641億3044万-0.31%37.632.18
11/246,9506,9806,8106,830+1.19%12,100646億338万+0.38%37.912.19
11/206,7806,8106,7206,750-0.44%6,000638億4668万-0.78%37.472.17
11/196,8406,8406,7006,7800%24,400641億3044万-0.47%37.632.18
11/186,9206,9506,7806,780-3%27,700641億3044万-0.54%37.632.18
11/177,0407,1306,9306,9900%37,700661億1678万+2.51%38.82.25
11/167,2407,3106,9506,990-2.78%55,000661億1678万+2.57%38.82.25
11/137,4007,4207,0707,190-1.37%45,200680億854万+5.52%39.912.31
11/127,3507,4807,2207,290-0.95%44,400689億5441万+7.08%40.472.34
11/117,1407,4407,0207,360+5.14%52,200696億1653万+8.35%40.852.36
11/106,9207,1206,7607,000+1.16%68,200662億1137万+3.32%38.862.25
11/096,7606,9406,7606,920+2.52%20,200654億5467万+2.2%38.412.22
11/066,7206,8706,6306,750+0.45%23,900638億4668万-0.28%37.472.17
11/056,5806,8106,5106,720+3.7%29,500635億6292万-1%37.32.16
11/046,0706,5006,0506,480+6.75%42,000612億9281万-4.79%35.972.08
11/026,5806,6906,0206,070-7.75%40,600574億1472万-11.27%33.691.95
10/306,8806,8806,5606,580-2.95%14,700622億3869万-4.33%36.522.11
10/296,5206,8206,5206,780+2.42%15,900641億3044万-1.47%37.632.18
10/286,6906,7106,5506,620-1.34%17,700626億1704万-3.75%36.752.13
10/276,6706,7106,5206,710+0.6%14,700634億6833万-2.53%37.252.16
10/266,6306,8506,6106,670+0.6%19,500630億8998万-2.98%37.022.14
10/236,7506,7606,5206,630-1.34%14,700627億1163万-3.49%36.82.13
10/226,9006,9006,6906,720-1.9%16,700635億6292万-1.98%37.32.16
10/216,8006,8806,7906,850+1.03%8,600647億9256万+0.13%38.022.2
10/206,7906,8606,7406,780-1.31%13,100641億3044万-0.54%37.632.18
10/196,8206,9006,8206,870+1.03%7,200649億8173万+1.15%38.132.21
10/166,8706,9606,7806,800-2.3%14,600643億1962万+0.62%37.752.18
10/156,9106,9706,8306,960+0.72%16,400658億3302万+3.42%38.632.24
10/146,8306,9306,7706,910+1.17%16,300653億6008万+3.29%38.362.22
10/136,8406,8606,7006,830-1.01%11,200646億338万+2.57%37.912.19
10/126,9907,0406,8506,900-0.86%9,700652億6549万+4.14%38.32.22
10/097,0307,0306,8906,960-1%12,200658億3302万+5.74%38.632.24
10/086,9907,1106,9507,030+1.59%13,100664億9513万+7.56%39.022.26
10/076,9106,9606,8506,920+0.14%11,200654億5467万+6.59%38.412.22
10/067,0107,0306,8706,9100%10,900653億6008万+7.2%38.362.22
10/056,8607,0406,8606,910+0.73%19,000653億6008万+7.85%38.362.22
10/027,1207,1606,8506,860-5.12%38,500648億8714万+7.69%38.082.2
09/307,0607,3607,0407,230+0.98%38,100683億8689万+14.13%40.132.32
09/297,3007,3607,0807,160-2.85%51,700677億2477万+13.99%39.742.3
09/287,0407,4206,9607,370+5.44%67,100697億1112万+18.26%40.912.37
09/256,7906,9906,7206,990+4.95%38,600661億1678万+13.2%38.82.25
09/246,7606,9606,6206,660-0.75%30,100629億9539万+8.49%36.972.14
09/236,7406,8206,6806,710-0.74%22,100634億6833万+9.75%37.252.16
09/186,5106,7706,4106,760+4.32%38,600639億4127万+11.07%37.522.17
09/176,6506,7106,4606,480-1.22%36,900612億9281万+6.9%35.972.08
09/166,3206,5906,3006,560+4.63%24,900620億4951万+8.45%36.412.11
09/156,3306,3906,2406,270-1.1%23,600593億647万+4.01%34.82.01
09/146,3506,3506,2206,340+1.44%17,000599億6858万+5.33%35.192.04
09/116,2506,2906,1906,250+1.63%18,700591億1730万+4.08%34.692.01
09/106,1306,1906,0506,150+1.82%18,700581億7142万+2.55%34.141.98
09/096,0206,1206,0006,040-0.82%21,000571億3095万+0.77%33.531.94
09/085,9706,0905,8606,090+2.18%26,400576億389万+1.64%33.81.96
09/076,2406,2405,9405,960-2.93%21,700563億7425万-0.5%33.081.91
09/045,9806,2505,9806,140+2.5%35,200580億7683万+2.16%34.081.97
09/035,8506,0605,8005,990+3.28%24,900566億5802万-0.94%33.251.92
09/025,8205,9005,7205,800-0.34%14,400548億6085万-4.7%32.191.86
09/015,8705,8705,8105,820-1.69%7,800550億5002万-5.15%32.311.87
08/315,7905,9405,7805,920+2.25%13,900559億9590万-4.32%32.861.9
08/285,9305,9505,7105,790-2.2%18,900547億6626万-7.08%32.141.86
08/275,9705,9705,9205,920-1%3,500559億9590万-5.82%32.861.9
08/265,9905,9905,9105,980-0.17%6,900565億6343万-5.53%33.191.92
08/255,8905,9905,8905,990+1.7%9,800566億5802万-6.02%33.251.92
08/245,9205,9205,8105,890-0.51%7,700557億1214万-8.27%32.691.89
08/215,9706,0005,8805,920-0.5%7,600559億9590万-8.56%32.861.9
08/206,0406,0605,9205,950-2.3%14,400562億7966万-8.84%33.031.91
08/196,0906,1006,0306,090+0.66%12,900576億389万-7.45%33.81.96
08/186,0106,0805,9606,050+1%13,600572億2554万-8.58%33.581.94
08/176,2706,2705,9205,990-2.92%19,300566億5802万-9.9%33.251.92
08/146,1306,3306,1306,170+0.16%15,100583億6059万-7.66%34.251.98
08/136,0206,1906,0206,160+1.99%24,500582億6601万-8.2%34.191.98
08/126,0506,1205,9506,0400%26,200571億3095万-10.36%33.531.94
08/115,9906,1005,9306,040+1%26,700571億3095万-10.86%33.531.94
08/076,0706,0905,8905,980-1.32%24,600565億6343万-12.2%33.191.92
08/066,0006,1105,9806,0600%21,500573億2013万-11.64%33.641.95
08/055,9306,1105,9306,060+1%23,300573億2013万-12.48%33.641.95