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
12/301,8181,8191,7451,753-5.04%110,800190億252万-2.93%14.952.51
12/291,8331,8791,8211,846-2.64%135,200200億1064万+2.67%15.752.65
12/281,9381,9411,8701,896-0.11%110,400205億5264万+6.34%16.172.72
12/251,9101,9311,8851,898+0.64%51,100205億7432万+7.41%16.192.72
12/241,8831,9151,8671,886-0.74%37,500204億4424万+7.65%16.092.7
12/231,8811,9101,8561,900+2.93%45,100205億9600万+9.45%16.212.72
12/221,9001,9201,8361,846-3.4%69,300200億1064万+7.39%15.752.65
12/211,9201,9561,9001,911+0.74%84,200207億1524万+11.95%16.32.74
12/181,8821,9181,8511,897+2.43%79,300205億6348万+12.12%16.182.72
12/171,8901,8941,8381,852-2.94%76,500200億7568万+10.44%15.82.66
12/161,9211,9881,8981,908+0.1%72,700206億8272万+14.53%16.282.74
12/151,9161,9281,8771,906-0.21%76,300206億6104万+15.52%16.262.73
12/141,9001,9441,8611,910+1.81%106,200207億440万+16.89%16.292.74
12/111,8471,8791,8261,876+2.51%49,800203億3584万+15.95%162.69
12/101,8291,8801,8031,830+1.5%67,300198億3720万+13.88%15.612.62
12/091,8191,8351,7891,803-2.06%49,200195億4452万+13.18%15.382.59
12/081,7701,8711,7601,841+3.14%78,600199億5644万+16.3%15.712.64
12/071,7901,8921,7591,785-0.39%150,500193億4940万+13.62%15.232.56
12/041,8221,8401,7451,792+2.87%140,900194億2528万+14.5%15.292.57
12/031,6871,7431,6541,742+2.77%80,700188億8328万+12.03%14.862.5
12/021,7101,7241,6411,695-1.28%128,400183億7380万+9.64%14.462.43
12/011,5631,7171,5061,717+15%261,300186億1228万+11.71%14.652.46
11/301,5901,5901,4841,493-4.72%84,100161億8412万-2.16%12.742.14
11/271,5791,5941,5191,567-1.94%105,900169億8628万+2.96%13.372.25
11/261,5421,5981,5181,598+3.5%52,400173億2232万+6.11%13.632.29
11/251,5091,5531,5091,544+3.35%60,400167億3696万+3.76%13.172.21
11/241,4951,5501,4831,494+1.43%62,400161億9496万+1.49%12.752.14
11/201,5181,5181,4401,473-3.35%64,300159億6732万+1.1%12.572.11
11/191,4911,5361,4691,524+2.63%32,000165億2016万+5.47%132.19
11/181,4781,5021,4401,485+0.34%55,400160億9740万+3.63%12.672.13
11/171,5291,5531,4641,480-4.7%68,200160億4320万+4.23%12.632.12
11/161,5391,5761,5291,553+1.24%55,400168億3452万+10.38%13.252.23
11/131,5191,5541,4981,534+1.39%66,800166億2856万+10.12%13.092.2
11/121,5781,5791,4831,513-4.24%67,800164億92万+9.88%12.912.17
11/111,5131,5801,5071,580+4.64%53,600171億2720万+15.92%13.482.27
11/101,5101,5411,4871,510+0.73%64,600163億6840万+12.35%12.882.17
11/091,5231,5401,4801,499-1.51%61,800162億4916万+12.71%12.792.15
11/061,5751,5961,5161,522-5.11%101,500164億9848万+15.65%12.982.18
11/051,4991,6351,4891,604+8.23%199,400173億8736万+23.29%13.682.3
11/041,5371,5371,4791,482-3.7%147,200160億6488万+15.51%12.642.12
11/021,5601,6061,5351,539-1.35%107,300166億8276万+21.09%13.132.21
10/301,6031,6351,5231,560-4.41%258,700169億1040万+24.5%13.312.24
10/291,4951,6331,4531,632+6.39%247,700176億9088万+32.15%13.922.34
10/281,5201,5401,4911,534+1.66%129,700166億2856万+26.36%13.092.2
10/271,4351,5201,4101,509+1.89%208,500163億5756万+26.07%12.872.16
10/261,4361,5391,4331,481+2.14%383,600160億5404万+25.61%12.632.12
10/231,3801,4501,3391,450+4.32%408,900157億1800万+24.68%12.372.08
10/221,4691,4691,3611,390+18.91%833,600150億6760万+21.08%11.861.99
10/211,1481,1771,1361,169+1.74%27,600126億7196万+3%9.971.68
10/201,1351,1491,1241,149+1.23%26,100124億5516万+1.77%9.81.65
10/191,1101,1391,1021,135+1.34%30,700123億340万+1.16%9.681.63
10/161,1751,1751,1151,120-5.33%49,200121億4080万+0.36%9.551.61
10/151,2101,2111,1661,183-1.5%26,700128億2372万+6.38%10.091.7
10/141,1881,2031,1681,201+2.39%39,600130億1884万+8.88%10.251.72
10/131,1651,1761,1551,173+1.82%18,300127億1532万+7.22%10.011.68
10/121,1981,1981,1491,152-3.36%41,100124億8768万+6.08%9.831.65
10/091,1501,1921,1441,192+3.03%60,000129億2128万+10.58%10.171.71
10/081,1591,1601,1441,157+0.87%38,600125億4188万+8.33%9.871.66
10/071,1301,1591,1231,147+2.5%55,200124億3348万+8.21%9.781.64
10/061,1681,1681,1061,119-2.78%71,300121億2996万+6.37%9.551.6
10/051,1621,1621,1401,151+0.09%53,400124億7684万+10.04%9.821.65
10/021,1501,1631,1411,1500%69,100124億6600万+10.68%9.811.65
09/301,1601,1621,1271,150-0.86%46,300124億6600万+11.33%9.811.65
09/291,1781,1781,1431,160-0.34%59,600125億7440万+12.95%9.91.66
09/281,1151,1641,1151,164+5.63%71,700126億1776万+14.12%9.931.67
09/251,1151,1151,0941,1020%46,200119億4568万+8.89%9.41.58
09/241,1001,1121,0891,102-0.27%33,700119億4568万+9.33%9.41.58
09/231,1121,1151,0931,105-0.63%36,500119億7820万+10.28%9.431.58
09/181,0751,1181,0601,112+4.12%68,300120億5408万+11.53%9.491.59
09/171,0781,0781,0561,068+0.19%19,400115億7712万+7.88%9.111.53
09/161,0701,0771,0591,066-1.2%24,500115億5544万+8.22%9.091.53
09/151,0741,0791,0391,0790%23,600116億9636万+10.21%9.21.55
09/141,0201,0881,0141,079+7.15%87,400116億9636万+11.01%9.21.55
09/119861,0089751,007+3.71%34,900109億1588万+4.46%8.591.44
09/109961,000970971-2.51%24,000105億2564万+1.36%8.281.39
09/099981,004981996-1.09%23,000107億9664万+4.51%8.51.43
09/089801,0079651,007+3.18%38,000109億1588万+6.22%8.591.44
09/07964978960976+0.72%15,100105億7984万+3.83%8.331.4
09/04956973956969-0.21%19,500105億396万+4.08%8.271.39
09/03957977950971+3.08%25,800105億2564万+4.75%8.281.39
09/02961964935942-1.77%23,100102億1128万+2.28%8.041.35
09/01951964946959+0.84%21,300103億9556万+4.58%8.181.38
08/31942971929951+0.96%25,900103億884万+4.05%8.111.36
08/28956971931942-1.88%34,500102億1128万+3.52%8.041.35
08/27991991955960-3.81%24,600104億640万+5.96%8.191.38
08/261,0041,004978998+0.3%13,200108億1832万+10.77%8.511.43
08/259991,007988995+0.61%31,300107億8580万+11.17%8.491.43
08/24985990959989+0.41%17,000107億2076万+11.25%8.441.42
08/21974997974985+1.13%18,100106億7740万+11.43%8.41.41
08/201,0081,008965974-1.91%30,800105億5816万+10.93%8.311.4
08/19962993961993+2.58%23,100107億6412万+13.75%8.471.42
08/18962972950968+0.73%31,900104億9312万+11.65%8.261.39
08/17944973931961+2.13%31,700104億1724万+11.48%8.21.38
08/14939949915941+0.21%36,900102億44万+9.67%8.031.35
08/13927945921939+2.85%31,900101億7876万+9.7%8.011.35
08/12915937910913+0.11%27,50098億9692万+6.91%7.791.31
08/11895913882912+3.75%37,10098億8608万+7.04%7.781.31
08/07859879844879+2.09%21,00095億2836万+3.41%7.51.26
08/06862880857861+0.7%21,30093億3324万+1.41%7.351.23
08/05844861835855-0.47%15,90092億6820万+0.71%7.291.23