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
12/301,1401,1791,1181,161+2.29%84,400144億5874万+6.91%29.381.84
12/291,1211,1611,1071,135+0.27%224,100141億3494万+5.68%28.721.8
12/281,1651,1881,1251,132-2.75%422,300140億9758万+6.39%28.641.79
12/251,1501,1661,1301,164+1.31%87,900144億9610万+10.33%29.451.84
12/241,1411,1571,1211,149+0.7%97,000143億930万+10.16%29.071.82
12/231,1191,1581,0921,141+6.24%126,400142億967万+10.56%28.871.81
12/221,1321,1341,0721,074-5.95%140,500133億7527万+5.09%27.181.7
12/211,1781,2131,1361,142-1.89%119,800141億7975万+12.62%28.811.8
12/181,1421,1791,1401,164+2.56%75,100144億5292万+16.05%29.361.84
12/171,1621,1821,1341,135-2.07%93,500140億9284万+14.42%28.631.79
12/161,1701,2051,1211,159-0.6%156,100143億9083万+18.02%29.241.83
12/151,1501,2491,1441,166+0.09%288,800144億7775万+20.08%29.411.84
12/141,1591,1951,1421,165-1.02%235,900144億6533万+21.35%29.391.84
12/111,1301,1771,1061,177+3.34%466,900146億1433万+24.03%29.691.86
12/101,1551,2061,1211,139-5.63%563,400141億4250万+21.69%28.731.8
12/091,2441,3101,1541,207+10.33%2,279,800149億8683万+30.63%30.451.9
12/089351,0949351,094+15.89%495,000135億8376万+20.35%27.61.73
12/07947957925944-0.21%54,200117億2127万+5.01%23.811.49
12/04968968924946-1.46%72,700117億4610万+5.58%23.861.49
12/03971975955960-1.03%54,300119億1993万+7.5%24.221.51
12/02969994953970-0.92%115,400120億4410万+9.11%24.471.53
12/019901,035971979-6.49%306,300121億5585万+10.5%24.71.54
11/308981,0478911,047+16.72%461,700130億18万+18.71%26.411.65
11/27891899887897+0.45%32,100111億3769万+2.28%22.631.41
11/26878895865893+1.71%22,600110億8802万+1.71%22.531.41
11/25889890867878-1.35%29,000109億177万-0.11%22.151.38
11/24908908882890+0.45%45,500110億5077万+1.14%22.451.4
11/20876886874886+0.68%16,800109億9419万+0.68%22.341.4
11/19878887876880+0.57%19,100109億1974万-0.11%22.181.39
11/18869889867875+0.11%27,000108億5770万-0.79%22.061.38
11/17875880861874-0.34%36,200108億4529万-1.02%22.031.38
11/16862885862877+1.74%24,600108億8251万-0.79%22.111.38
11/13889894862862-4.22%51,600106億9638万-2.71%21.731.36
11/12891901878900+1.12%34,600111億6792万+1.35%22.691.42
11/11882890860890+0.91%40,800110億4383万0%22.441.4
11/10896900874882-1.45%31,600109億4456万-0.79%22.241.39
11/09880895880895+2.76%28,800111億587万+0.79%22.561.41
11/06856875854871+1.52%27,800108億806万-1.91%21.961.37
11/05845859831858+2.14%22,000106億4675万-3.49%21.631.35
11/04840845829840+1.08%29,300104億2339万-5.62%21.181.32
11/02840846831831-1.07%25,100103億1171万-6.84%20.951.31
10/30866866840840-3.56%75,700104億2339万-5.94%21.181.32
10/29863871852871+0.23%41,500108億806万-2.57%21.961.37
10/28866873862869-0.57%23,900107億8324万-2.91%21.911.37
10/27867874860874-0.68%44,500108億4529万-2.35%22.031.38
10/26890890866880-2.33%109,300109億1974万-1.57%22.181.39
10/239019028939010%16,800111億8032万+0.9%22.711.42
10/22927927895901-2.17%17,000111億8032万+1.12%22.711.42
10/21931941917921-0.54%10,500114億2850万+3.48%23.221.45
10/20911943910926+2.21%29,300114億9054万+4.28%23.341.46
10/19900912898906+1.34%12,600112億4237万+2.37%22.841.43
10/16896900889894-0.78%29,000110億9346万+1.25%22.541.41
10/15905905897901-0.88%10,900111億8032万+2.27%22.711.42
10/14902930902909+0.11%12,500112億7959万+3.41%22.921.43
10/13893911892908+1.45%11,800112億6719万+3.65%22.891.43
10/12910910891895-2.29%20,300111億587万+2.4%22.561.41
10/09930930898916-0.65%40,300113億6646万+5.05%23.091.44
10/08943952914922-1.71%65,900114億4091万+6.1%23.241.45
10/07886944886938+7.69%68,600116億3945万+8.31%23.651.48
10/06869875867871-0.34%25,700108億806万+1.04%21.961.37
10/05889897866874-0.34%17,400108億4529万+1.51%22.031.38
10/02900900867877-2.23%13,500108億8251万+1.98%22.111.38
09/30891898889897+1.36%12,400111億3069万+4.42%22.611.41
09/29881885870885-0.56%24,100109億8178万+3.39%22.311.39
09/28865890861890+2.89%19,100110億4383万+4.09%22.441.4
09/25868868852865-0.57%13,900107億3361万+1.17%21.811.36
09/24862871862870-0.46%15,100107億9565万+1.64%21.931.37
09/23873874855874+0.69%16,400108億4529万+1.98%22.031.38
09/18865880861868-0.12%18,700107億7083万+1.17%21.881.37
09/17857873857869+1.88%6,400107億8324万+1.16%21.911.37
09/16849855849853+0.59%8,900105億8470万-0.7%21.51.34
09/15863863847848-1.74%7,500105億2266万-1.17%21.381.34
09/14880881858863-2.38%10,500107億879万+0.82%21.761.36
09/11863888856884+3.88%23,200109億6937万+3.63%22.291.39
09/10854854843851+0.83%9,900105億5988万+0.24%21.451.34
09/09844854844844-1.75%15,400104億7302万-0.24%21.281.33
09/08843859836859+1.9%7,900106億5915万+1.9%21.661.35
09/07840850836843-0.24%14,600104億6061万+0.36%21.251.33
09/04841848841845-1.4%2,900104億8543万+1.08%21.31.33
09/03854857844857+2.02%7,700106億3434万+2.88%21.61.35
09/028508508398400%4,500104億2339万+1.08%21.181.32
09/01863863838840-1.64%6,900104億2339万+1.45%21.181.32
08/31836857836854+1.67%4,900105億9711万+3.39%21.531.35
08/28855870840840-0.83%14,300104億2339万+2.07%21.181.32
08/27838849838847+1.07%6,700105億1025万+3.29%21.351.33
08/26853853838838-1.76%6,500103億9857万+2.7%21.131.32
08/25829875829853+2.52%15,600105億8470万+5.05%21.51.34
08/24849849826832-2.46%12,800103億2412万+3.1%20.971.31
08/21869871851853-2.51%10,500105億8470万+6.09%21.51.34
08/20884895852875-2.99%16,100108億5770万+9.51%22.061.38
08/19886902872902+0.67%9,700111億9273万+13.75%22.741.42
08/18906906893896-0.88%14,400111億1828万+13.99%22.591.41
08/17881904868904+1.8%18,700112億1755万+15.9%22.791.42
08/14878912867888+1.37%46,100110億1901万+14.88%22.391.4
08/13844882843876+8.01%50,700108億7010万+14.21%22.081.38
08/12811825792811+0.25%10,400100億6353万+6.43%20.451.28
08/11793809785809+2.02%12,000100億3871万+6.59%20.391.28
08/07772793767793+2.72%10,20098億4017万+4.76%19.991.25
08/06771783771772-1.28%4,40095億7959万+2.12%19.461.22
08/05761786761782+1.43%6,20097億368万+3.3%19.711.23