株価チャート

2020/07/29~2020/12/23

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
12/231,0521,0941,0521,089+3.71%10,70064億1290万+0.37%38.878.75
12/221,0901,1091,0501,050-5.23%27,00061億8324万-3.05%37.478.44
12/211,1581,1581,1001,108-2.81%13,50065億2479万+2.03%39.548.9
12/181,1581,1601,1201,140-0.26%16,20067億1323万+4.11%40.699.16
12/171,1111,1551,1111,143+0.7%12,60067億3089万+2.14%40.799.19
12/161,1451,1451,0861,135+2.44%20,80066億8378万-0.61%40.519.12
12/151,0421,1101,0351,108+6.95%19,00065億2479万-4.65%39.548.9
12/141,0551,0561,0301,036-3.9%17,20061億79万-12.87%36.978.33
12/111,0251,0791,0211,078+2.18%21,10063億4812万-11.28%38.478.66
12/101,1301,1311,0451,055-6.64%37,60062億1268万-14.85%37.658.48
12/091,1791,1791,1261,130-3.91%15,60066億5434万-10.39%40.339.08
12/081,1661,1761,1181,176+0.86%19,10069億2522万-7.91%41.979.45
12/071,1801,2021,1111,166-2.02%31,40068億6634万-9.75%41.619.37
12/041,0901,1971,0731,190+8.78%33,50070億767万-9.09%42.479.56
12/031,0871,0951,0301,094+1.11%24,00064億4234万-17.5%39.048.79
12/021,0851,0861,0321,082+0.56%25,40063億7168万-19.73%38.628.7
12/011,0851,0851,0481,076+1.8%20,80063億3634万-21.52%38.48.65
11/301,0501,0901,0151,057+2.62%25,20062億2446万-24.34%37.728.49
11/279851,0449751,030+6.19%55,60060億6546万-27.82%36.768.28
11/269991,000945970-3.1%83,10057億1213万-33.52%34.627.8
11/251,0321,0321,0011,001-1.77%30,20058億9468万-32.95%35.738.04
11/241,0501,0501,0041,019-4.41%50,20060億68万-33.18%36.378.19
11/201,0921,0921,0501,066-0.28%25,50062億7746万-31.36%38.058.57
11/191,0601,0901,0301,069+1.33%31,30062億9512万-32.3%38.158.59
11/181,0601,1081,0051,055+2.43%76,20062億1268万-34.39%37.658.48
11/171,1451,1601,0021,030-8.85%140,80060億6546万-37.16%36.768.28
11/161,2161,2501,1111,130-15.42%165,20066億5434万-32.46%40.339.08
11/131,3501,4701,3361,336-23.04%260,00078億6743万-21.69%47.6810.74
11/121,7351,7651,7341,736+0.06%20,800102億2295万+0.29%61.9613.95
11/111,6351,7551,6001,735+6.12%24,900102億1706万-0.34%61.9213.94
11/101,7281,7281,6171,635-7.52%25,50096億2818万-6.62%58.3513.14
11/091,7401,7801,7231,768+4%15,700104億1139万+0.17%63.114.21
11/061,7271,7271,6661,700+1.31%8,400100億1096万-4.12%60.6713.66
11/051,6321,6781,6301,678+4.88%9,90098億8140万-5.99%59.8913.49
11/041,5501,6401,5501,600+5.26%17,50094億2208万-11.01%57.112.86
11/021,5381,5801,5201,520-2.38%14,60089億5097万-16.11%54.2512.22
10/301,6011,6201,5361,557-2.63%15,90091億6886万-14.92%55.5712.51
10/291,5611,6151,5151,599-0.99%38,90094億1619万-13.38%57.0712.85
10/281,6271,6541,6081,615-1.04%11,10095億1041万-13.22%57.6412.98
10/271,5851,6571,5841,632-1.81%25,80096億1052万-12.91%58.2513.12
10/261,7251,7251,6571,662-4.15%25,30097億8718万-11.83%59.3213.36
10/231,8301,8301,6801,734-3.93%33,100102億1117万-8.35%61.8913.94
10/221,8161,8161,7401,805-0.61%19,700106億1917万-4.9%64.4314.51
10/211,8401,8491,7711,816-0.38%16,400106億8389万-4.42%64.8314.6
10/201,8101,8231,7851,823+0.72%9,700107億2507万-4.25%65.0814.65
10/191,7211,8101,7201,810+5.17%20,500106億4859万-5.09%64.6114.55
10/161,7001,7821,6671,721+0.88%25,100101億2498万-9.94%61.4413.83
10/151,7921,7921,6351,706-4.96%42,400100億3673万-11.24%60.913.71
10/141,8211,8401,7601,795-1.48%28,000105億6034万-7.28%64.0814.43
10/131,8701,8801,8001,822-3.09%18,300107億1919万-6.08%65.0414.65
10/121,9481,9491,8201,880-3.74%39,700110億6041万-3.14%67.1115.11
10/091,9751,9751,9461,953-0.91%10,100114億8988万+0.77%69.7215.7
10/081,9851,9851,9551,971-0.9%8,200115億9578万+2.07%70.3615.84
10/071,9801,9991,9721,989+0.45%7,400117億168万+3.54%7115.99
10/062,0192,0191,9661,980-1%8,600116億4873万+3.66%70.6815.92
10/051,9512,0001,9182,000+1.94%15,000117億6640万+5.15%71.3916.08
10/022,0182,0181,9401,962-1.85%20,900115億4283万+3.59%70.0415.77
09/302,0012,0011,9501,999+0.6%14,100117億6051万+5.94%82.1919.87
09/292,0592,0591,9861,987+0.97%11,200116億8991万+5.75%81.719.75
09/282,0202,0401,9541,968-0.15%23,800115億7813万+5.07%80.9219.56
09/251,9561,9991,9511,971+0.51%8,800115億9578万+5.68%81.0419.59
09/241,9722,0291,9311,961-0.71%19,900113億4556万+5.54%79.2919.16
09/231,9461,9881,9301,975+2.33%17,700114億2656万+6.53%79.8619.3
09/181,9101,9351,8861,930+1.58%12,000111億6620万+4.72%78.0418.86
09/171,8751,9191,8561,900+2.7%13,900109億9264万+3.83%76.8218.57
09/161,8301,8701,8281,850-1.33%14,400107億336万+1.7%74.818.08
09/151,8701,8801,8481,875+0.54%8,000108億4800万+3.65%75.8118.32
09/141,9461,9551,8651,865-2.66%12,300107億9014万+3.61%75.4118.23
09/111,9171,9801,8291,916+2.08%26,300110億8520万+6.92%77.4718.73
09/101,9611,9701,8651,877-2.65%14,500108億5957万+5.39%75.8918.34
09/091,9881,9891,9051,928-3.7%23,200111億5463万+8.8%77.9618.84
09/082,0802,0801,9602,002-2.39%25,500115億8277万+13.75%80.9519.57
09/071,9342,1001,9012,051+8.29%52,800118億6626万+17.54%82.9320.04
09/041,7811,8961,7721,894+2.6%29,000109億5792万+9.73%76.5818.51
09/031,8211,8501,8001,846+3.01%25,500106億8021万+7.64%74.6418.04
09/021,7991,8021,7531,792+0.67%16,800103億6779万+5.04%72.4617.51
09/011,7311,7801,7201,780+2.48%11,200102億9836万+4.89%71.9717.4
08/311,7151,7601,7151,737+2.3%13,000100億4958万+2.96%70.2316.98
08/281,7681,7681,6601,698-4.61%39,40098億2394万+1.19%68.6616.59
08/271,7921,8051,7581,780-1.22%13,000102億9836万+6.52%71.9717.4
08/261,8001,8081,7801,802+0.11%11,300104億2565万+8.49%72.8617.61
08/251,8401,8401,7891,800-0.06%13,300104億1408万+8.96%72.7817.59
08/241,8301,8351,7901,801-0.72%10,100104億1986万+9.62%72.8217.6
08/211,8011,8161,7761,814+2.54%11,000104億9507万+11.15%73.3517.73
08/201,8241,8711,7281,769-1.99%22,500102億3472万+9.2%71.5317.29
08/191,8751,9001,8001,805-2.9%32,300104億4300万+11.83%72.9817.64
08/181,7201,8701,7201,859+9.48%43,200107億5543万+15.54%75.1718.17
08/171,6091,7001,5951,698+5.53%20,80098億2394万+5.86%68.6616.59
08/141,6061,6091,5881,609-0.43%12,30093億903万+0.25%65.0615.72
08/131,6201,6291,5981,616-0.43%23,40093億4952万+0.37%65.3415.79
08/121,6421,6481,6131,623-1.16%12,20093億9002万+0.74%65.6215.86
08/111,5501,7001,5501,642-0.48%45,00094億9995万+2.18%66.3916.05
08/071,6651,7251,6451,6500%29,50095億4624万+3%66.7216.13
08/061,6461,6691,6301,650+0.24%17,80095億4624万+3.06%66.7216.13
08/051,6691,6701,6301,646+0.37%12,30095億2309万+2.68%66.5516.09
08/041,6491,6501,6011,640+0.37%8,90094億8838万+2.24%66.3116.03
08/031,5671,6601,5601,634+4.08%12,40094億5367万+1.55%66.0715.97
07/311,6251,6351,5341,570-3.38%20,00090億8339万-2.61%63.4815.34
07/301,6601,6681,6191,625+0.31%11,00094億160万+0.37%65.7115.88
07/291,5751,6201,5611,620+3.45%11,80093億7267万-0.74%65.515.83