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
202110/1, 株式分割 1→2
2020
12/30486495483489-0.51%72,200131億186万-3.46%20.021.95
12/29478494478491+1.45%117,000131億6891万-3.16%20.121.96
12/28495496477484-1.73%213,600129億8116万-4.91%19.841.93
12/25498505492493-1.6%97,800132億914万-3.43%20.191.96
12/24491502489501+1.11%78,000134億2370万-2.05%20.511.99
12/23481496480495+3.13%144,600132億7619万-3.32%20.291.97
12/22500502478480-5.14%222,600128億7388万-6.61%19.671.91
12/21510515500506-0.59%79,800135億7122万-1.94%20.742.02
12/18518519504509-1.45%98,600136億5168万-1.74%20.862.03
12/17505518504517+2.58%116,600138億5283万-0.67%21.172.06
12/165025075005040%90,600135億416万-3.36%20.642.01
12/15506511499504-0.49%107,400135億416万-3.54%20.642.01
12/14503512499506+0.7%100,600135億7122万-3.44%20.742.02
12/11485505485503+2.45%153,800134億7734万-4.29%20.62
12/10500500491491-2.29%145,000131億5550万-6.75%20.11.95
12/09508508499502-1.18%112,800134億6393万-4.92%20.572
12/08498512490508+1.6%153,600136億2486万-3.97%20.822.02
12/07525526500500-4.58%219,600134億1029万-5.48%20.491.99
12/04526531515524-1.41%161,600140億5399万-1.13%21.482.09
12/03542542522532-1.76%356,800142億5514万+0.09%21.782.12
12/02532543523541+3.05%271,800145億994万+1.69%22.172.15
12/01528533520525-0.57%199,400140億8081万-1.32%21.522.09
11/30523539520528+2.82%377,200141億6127万-0.94%21.642.1
11/27513520504514-0.68%183,400137億7237万-3.66%21.052.05
11/26516521512517+1.17%140,400138億6624万-3.54%21.192.06
11/25528528505511-3.22%394,200137億532万-5.19%20.942.04
11/24535554524528+1.93%551,800141億6127万-2.4%21.642.1
11/20521526516518-0.86%97,400138億9306万-4.6%21.232.06
11/19525525511523-0.38%184,800140億1376万-4.13%21.412.08
11/18527535520525-1.04%181,200140億6740万-4.29%21.52.09
11/17542544521530-2.21%286,800142億1491万-3.64%21.722.11
11/16557557539542-2.69%247,800145億3676万-1.99%22.212.16
11/13546561537557+1.64%324,800149億3907万+0.36%22.832.22
11/12550554538548+1.29%161,000146億9768万-1.44%22.462.18
11/11540551525541+1.41%285,000145億994万-3.22%22.172.15
11/10564569531534-4.05%268,000143億878万-5.07%21.872.12
11/09533557532556+5%425,000149億1225万-1.42%22.792.21
11/06543550529530-1.67%227,400142億150万-5.95%21.72.11
11/05536539527539+0.84%184,600144億4288万-4.52%22.072.14
11/04531538523534+2.79%247,600143億2219万-5.49%21.892.13
11/02513530512520+0.48%260,400139億3329万-8.22%21.292.07
10/30537537514517-2.54%288,000138億6624万-8.98%21.192.06
10/29524540524531-1.49%225,600142億2832万-6.77%21.742.11
10/28544552531539-1.28%244,200144億4288万-5.69%22.072.14
10/27527553520546-0.46%279,400146億3063万-4.13%22.362.17
10/26544577543548+1.01%438,200146億9768万-3.35%22.462.18
10/23548557528543-1.36%426,000145億5017万-3.81%22.232.16
10/22595595545550-5.98%522,000147億5132万-2.14%22.542.19
10/21574603572585+2.09%393,000156億9004万+4.46%23.982.33
10/20573589568573-0.61%242,800153億6820万+3.24%23.482.28
10/19569584560577+0.87%286,000154億6207万+4.63%23.632.3
10/16580594567572-1.12%514,200153億2796万+4.48%23.422.28
10/15593607573578-1.95%472,800155億230万+6.45%23.692.3
10/14584590565590+0.77%436,000158億1074万+9.17%24.162.35
10/13586600579585-0.59%395,000156億9004万+8.53%23.982.33
10/12611612583589-2.4%518,800157億8391万+10%24.122.34
10/09585603573603+2.55%709,400161億7281万+13.99%24.712.4
10/08616621586588-4.23%1,081,800157億7050万+12.64%24.12.34
10/07629636606614-1.84%1,059,600164億6784万+19.22%25.172.45
10/06583642577626+8.97%2,701,600167億7628万+23.37%25.642.49
10/05534589534574+8.1%1,352,800153億9502万+15.03%23.532.29
10/02550555523531-2.66%656,400142億4173万+7.93%21.762.11
09/30570573542546-5.21%611,200146億3063万+12.01%22.362.17
09/29550577549576+5.5%758,000154億3525万+19.65%23.592.29
09/28590591533546-6.75%1,246,200146億3063万+15.33%22.362.17
09/25550591546585+8.94%1,584,800156億9004万+25.27%23.982.33
09/24566596532537-6.28%1,745,000144億265万+16.99%22.012.14
09/23525573524573+15.06%1,695,600153億6820万+26.49%23.482.28
09/18500515491498+2.05%712,400133億5665万+11.91%20.411.98
09/17477501476488+1.77%742,800130億8844万+10.91%201.94
09/16487488473480-0.93%531,600128億6047万+9.98%19.651.91
09/15495497473484-2.52%699,400129億8116万+12.04%19.841.93
09/14469509469497+5.86%957,400133億1642万+16%20.351.98
09/11465474455469+0.97%523,200125億7885万+10.87%19.221.87
09/10479507459465-2.93%1,251,600124億5816万+10.86%19.041.85
09/09475499462479-0.83%1,061,000128億3365万+15.02%19.611.91
09/08505512471483-5.58%1,063,600129億4093万+17.4%19.781.92
09/07567589493511-5.89%2,562,400137億532万+25.55%20.942.04
09/04475567469543+7.74%3,994,000145億6358万+35.75%22.262.16
09/03435504433504+17.48%2,553,000135億1757万+27.92%20.662.01
09/02438443422429+0.35%290,400115億603万+10.28%17.581.71
09/01420435418428+1.79%228,800114億6580万+10.47%17.521.7
08/31413426410420+3.96%222,600112億6464万+9.09%17.211.67
08/28420420393404-3.81%257,400108億3551万+5.21%16.561.61
08/27421427409420+0.24%199,600112億6464万+9.95%17.211.67
08/26418442411419+7.99%971,200112億3782万+10.55%17.171.67
08/25396398388388-1.77%81,000104億639万+3.19%15.91.55
08/24393396389395+1.15%48,200105億9413万+5.33%16.191.57
08/21392394389391+0.13%47,200104億7344万+4.69%161.56
08/20385397385390+1.17%98,400104億6003万+4.84%15.981.55
08/19379386379386+1.85%30,000103億3933万+4.19%15.81.54
08/18384386374379-1.69%55,800101億5159万+2.85%15.511.51
08/17384386379385+1.85%41,200103億2592万+4.9%15.781.53
08/14376383375378-0.13%59,400101億3818万+3%15.491.51
08/13381386375379+0.26%84,000101億5159万+3.42%15.511.51
08/12380380371378+0.13%38,600101億2477万+3.42%15.471.5
08/11368380368377+0.67%75,800101億1136万+3.57%15.451.5
08/07375380364375+0.13%72,600100億4431万+3.17%15.351.49
08/06388388371374-2.35%54,800100億3090万+3.31%15.331.49
08/05368383367383+3.51%43,800102億7228万+5.8%15.71.53