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
12/304,4204,5204,3054,460+0.9%83,900390億6536万+12.37%193.4438.32
12/294,4504,4904,2804,420-2.21%128,800387億1500万+12.15%191.737.97
12/284,1654,6204,1504,520+10.38%350,700395億9090万+15.34%196.0438.83
12/254,0304,1003,9954,095+2.5%54,800358億6830万+5.11%177.6135.18
12/244,0104,1353,9803,995+0.38%60,300349億9240万+2.78%173.2734.32
12/233,9754,0203,8853,980+1.14%71,100348億6101万+2.47%172.6234.19
12/224,1604,1603,8703,935-5.18%92,200344億6686万+1.44%170.6733.81
12/214,0804,2104,0304,150+3.49%71,000361億3944万+6.77%178.9535.45
12/184,0404,1453,9654,010-2.43%59,600349億2028万+3.16%172.9134.25
12/174,0004,1153,8954,110+2.75%76,500357億9111万+5.68%177.2235.1
12/163,8654,0253,7604,000+4.03%113,300348億3320万+2.88%172.4834.17
12/154,2554,3153,8153,845-6.9%247,500334億8341万-1.21%165.832.84
12/144,1504,2354,0854,130+1.23%154,700359億6527万+5.33%178.0935.28
12/113,8804,1653,8104,080+7.94%168,700355億2986万+3.63%175.9334.85
12/103,7303,8403,7053,780+1.07%65,000329億1737万-4.45%162.9932.29
12/093,6303,8103,6303,740+3.03%58,200325億6904万-5.84%161.2731.94
12/083,5653,6753,5303,630-0.14%70,200316億1112万-8.75%156.5331
12/073,6753,7103,5803,635-2.94%56,300316億5467万-8.9%156.7431.05
12/043,7303,8003,4403,745-0.53%176,500326億1258万-6.86%161.4931.99
12/033,9103,9103,7503,765-3.95%68,200327億8674万-7.11%162.3532.16
12/023,9553,9553,8303,920+0.9%53,300341億3653万-3.66%169.0333.48
12/013,9453,9803,7653,885+0.13%104,900338億3174万-4.85%167.5233.18
11/303,7303,8803,7053,880+4.02%70,800337億8820万-5.78%167.3133.14
11/273,7753,8353,6953,730-1.19%48,700324億8195万-9.97%160.8431.86
11/263,8003,8653,7103,775-0.13%50,000328億7383万-9.82%162.7832.24
11/253,9003,9103,7403,780-2.33%73,000329億1737万-10.68%162.9932.29
11/243,9954,0503,8453,870-1.53%84,500337億112万-9.54%166.8833.05
11/203,8803,9653,8353,930+1.29%45,300340億5718万-8.48%168.6433.4
11/193,8703,9303,8003,880-1.02%73,700336億2388万-9.35%166.4932.98
11/183,8203,9953,8103,920+1.69%60,300339億7052万-8.33%168.2133.32
11/174,0004,0603,8153,855-6.55%132,200334億723万-9.74%165.4232.77
11/164,2304,2754,0704,125-0.84%71,200357億4704万-3.49%177.0135.06
11/134,2004,2254,0454,160+2.34%97,600360億5035万-2.19%178.5135.36
11/124,1954,2953,9804,0650%114,000352億2708万-3.86%174.4334.55
11/113,8204,1753,7854,065-0.85%175,600352億2708万-3.35%174.4334.55
11/104,2754,2753,9954,100-10.28%191,800355億3039万-2.05%175.9334.85
11/094,6804,7204,5304,570+0.55%112,200396億339万+9.8%196.138.84
11/064,6254,6804,4004,545-0.22%186,500393億8674万+10.34%195.0338.63
11/054,4154,6354,3204,555+9.1%298,400394億7340万+11.51%195.4638.72
11/044,0204,3103,9054,175+7.6%228,000361億8034万+2.93%179.1535.49
11/023,9304,0103,6503,880-1.4%183,300336億2388万-3.79%166.4932.98
10/304,3504,4053,8503,935-10.97%332,100341億51万-2.04%168.8533.45
10/294,4654,6454,3304,420-2.54%197,400383億349万+10.64%189.6637.57
10/284,1654,6054,1504,535+8.62%345,500393億8万+14.61%194.638.55
10/274,0504,3554,0004,175-2%272,700361億8034万+6.83%179.1535.49
10/264,8704,9554,2504,260-10.79%410,200369億1694万+10.11%182.836.21
10/234,3654,8604,3354,775+6.23%401,300413億7991万+24.71%204.940.59
10/224,9105,0104,3004,495-6.65%362,900389億5344万+19.33%192.8838.21
10/215,1605,2704,7804,815-2.03%415,700415億6476万+29.68%205.8140.77
10/204,7905,0504,5104,915-0.51%721,900424億2800万+35.14%210.0941.61
10/194,3504,9704,3004,940+15.69%1,407,700426億4380万+39.04%211.1641.83
10/164,2704,2704,1904,270+19.61%310,700368億6013万+23.16%182.5236.15
10/153,8153,8403,5553,570-5.56%176,400308億1748万+4.66%152.630.23
10/143,7453,8653,6453,780-0.26%135,500326億3028万+11.83%161.5732
10/133,9304,0253,7653,790-3.44%233,100327億1660万+13.13%16232.09
10/123,6503,9253,6103,925+8.88%257,300338億8197万+18.12%167.7733.23
10/093,5253,6353,4853,605+1.69%100,100311億1962万+9.41%154.0930.52
10/083,5203,6003,4653,545+0.71%58,800306億168万+8.24%151.5330.01
10/073,5103,6203,4453,520-0.85%98,000303億8587万+8.04%150.4629.8
10/063,5803,6403,4753,550+1.14%79,700306億4484万+9.67%151.7430.06
10/053,4753,5953,3803,510+0.43%119,300302億9954万+8.94%150.0329.72
10/023,7203,7453,4403,495-5.54%136,900301億7006万+8.74%149.3929.59
09/303,8653,8653,6503,700-3.39%131,900319億3969万+15.41%158.1531.33
09/293,6353,8453,5703,830+6.83%186,900330億6190万+19.91%163.7132.43
09/283,5503,7903,4053,585+3.02%220,500309億4697万+12.98%153.2430.35
09/253,4003,5903,4003,480+2.5%150,700300億4057万+10.09%148.7529.46
09/243,4553,5753,3653,395-2.16%147,200293億682万+7.88%145.1228.74
09/233,2853,5103,2303,470+4.99%195,400299億5425万+10.83%148.3229.38
09/183,2003,3603,1953,305+3.12%111,600285億2991万+6.13%141.2727.98
09/173,2503,2803,1403,205-1.69%87,600276億6668万+3.29%13727.14
09/163,2303,3153,2253,260+1.09%98,600281億4146万+5.2%139.3527.6
09/153,1803,2803,1453,225+2.87%178,200278億3932万+4.47%137.8527.31
09/143,0053,1352,9313,135+6.92%147,600270億6241万+2.28%13426.54
09/112,8602,9852,7952,932+4.34%125,200253億1005万-3.55%125.3324.82
09/102,8022,8632,7632,810+0.9%74,900242億5690万-7.05%120.1123.79
09/092,8112,8882,7202,785-2.62%172,100240億4109万-7.6%119.0423.58
09/082,8152,9272,8002,860+1.63%96,000246億8852万-4.86%122.2524.22
09/073,0053,0402,7102,814-6.82%205,800242億9143万-6.11%120.2823.83
09/042,9503,1002,9503,020-3.21%144,800260億6969万+1.17%129.0925.57
09/033,3103,3153,0903,120-3.26%176,700269億3293万+5.02%133.3626.42
09/023,1403,2453,0103,225+4.03%181,300278億3932万+9.43%137.8527.31
09/013,0703,1453,0103,100-0.8%85,000267億6028万+5.98%132.5126.25
08/313,1103,2403,0653,125+4.38%146,900269億7609万+7.13%133.5826.46
08/283,1503,1502,9302,994-5.85%223,400258億4525万+3.21%127.9825.35
08/273,3503,3553,1253,180-3.49%158,200274億5087万+10.26%135.9326.92
08/263,2853,3653,2003,295+0.15%153,900284億4359万+15.7%140.8427.9
08/253,4403,4403,2853,290-3.8%227,400284億43万+17.25%140.6327.86
08/243,4353,6753,3253,420+3.79%523,800295億2263万+23.69%146.1928.96
08/213,2953,3653,2003,295+0.46%155,800284億4359万+21.36%140.8427.9
08/203,2003,5553,2003,280+4.79%423,000283億1410万+22.89%140.227.77
08/192,9953,1802,9303,130+4.68%145,900270億1925万+19.51%133.7926.5
08/183,0453,1502,9752,990-2.13%127,000258億1072万+16.21%127.8125.32
08/173,0203,1502,9563,055+1.16%141,900263億7182万+20.75%130.5825.87
08/143,1003,1902,9653,020-3.21%203,500260億6969万+21.53%129.0925.57
08/132,9143,1652,8543,120+5.37%262,400269億3293万+27.92%133.3626.42
08/122,6353,1402,6002,961+11.27%369,100255億6038万+23.99%126.5725.07
08/112,5102,6692,4822,661+5.6%102,300229億7068万+13.72%113.7422.53
08/072,5252,5692,4532,520+0.8%57,500217億5352万+9.52%107.7221.34
08/062,5602,5782,4922,500-3.03%67,600215億8087万+10.04%106.8621.17
08/052,5852,6352,5342,578-0.73%63,400222億5419万+14.83%110.1921.83