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
12/301,0021,0049821,000+0.1%136,100209億5164万-1.67%-5.24
12/299531,017953999+4.83%362,200209億3069万-1.77%-5.23
12/28955966940953-0.1%214,500199億6691万-6.29%-4.99
12/25970976946954-1.65%114,500199億8786万-6.38%-5
12/24925970925970+3.19%142,900203億2309万-4.9%-5.08
12/23956974936940-0.95%220,900196億9454万-7.93%-4.92
12/22985991945949-4.14%194,500198億8310万-7.14%-4.97
12/219981,009989990-0.7%94,700207億4113万-3.23%-5.19
12/189871,005987997-0.2%73,300208億8779万-2.45%-5.22
12/171,0031,008992999-0.79%133,100209億2969万-2.15%-5.23
12/161,0151,0181,0001,007-1.76%116,800210億9729万-1.27%-5.28
12/151,0181,0251,0051,025-0.1%84,400214億7440万+0.69%-5.37
12/141,0381,0501,0251,026-1.25%90,600214億9535万+1.08%-5.37
12/111,0221,0391,0221,039+0.78%60,200217億6771万+2.57%-5.44
12/101,0301,0401,0291,031-0.87%80,000216億11万+2.18%-5.4
12/091,0451,0541,0351,040-0.38%73,000217億8866万+3.48%-5.45
12/081,0611,0641,0421,044-2.79%130,600218億7247万+4.4%-5.47
12/071,0981,0981,0711,074-1.47%137,300225億98万+7.94%-5.63
12/041,0851,0951,0651,090+0.46%150,800228億3619万+10.21%-5.71
12/031,0901,0901,0501,085+0.18%214,300227億3144万+10.38%-5.68
12/021,0501,0861,0501,083+2.46%231,600226億8954万+10.74%-5.67
12/011,0431,0651,0321,057+1.83%150,200221億4482万+8.74%-5.54
11/301,0331,0621,0271,038+0.29%184,700217億4676万+7.23%-5.44
11/271,0011,0391,0001,035+2.58%190,100216億8391万+7.48%-5.42
11/269741,0149681,009+2.54%175,900211億3919万+4.99%-5.29
11/251,0101,018984984-2.96%142,900206億1543万+2.5%-5.15
11/241,0001,0309981,014+2.22%268,500212億4395万+5.52%-5.31
11/20986992978992+1.02%98,500207億8303万+3.23%-5.2
11/19975985970982-0.2%70,400205億7353万+2.19%-5.14
11/18972990968984+0.92%89,500206億1543万+2.18%-5.15
11/17977994964975-0.91%104,700204億2687万+1.04%-5.11
11/16939994934984+4.02%217,800206億1543万+1.65%-5.15
11/13965968931946-2.67%174,600198億1930万-2.47%-4.96
11/12969983969972-0.21%78,400203億6402万-0.21%-5.09
11/11968989958974+0.83%188,400204億592万-0.31%-5.1
11/101,0061,013964966+0.52%376,600202億3832万-1.43%-5.06
11/09955961942961+0.73%67,000201億3356万-2.34%-5.03
11/06955968949954-0.63%42,700199億8691万-3.25%-5
11/05936972929960+3.56%177,500201億1261万-2.93%-5.03
11/04935937918927+0.76%130,900194億2124万-6.55%-4.86
11/02904926904920+1.66%99,300192億7459万-7.54%-4.82
10/30924928902905-3%109,800189億6033万-9.5%-4.74
10/29907936907933-0.43%95,100195億4694万-7.07%-4.89
10/28938953926937-1.37%53,800196億3075万-7.04%-4.91
10/27930956917950+1.6%101,900199億310万-6.03%-4.98
10/26952956935935-1.68%109,600195億8885万-7.61%-4.9
10/23930953914951+2.15%229,300199億2406万-6.21%-4.98
10/22989989928931-5.86%536,000195億504万-8.37%-4.88
10/21975993972989+0.41%109,000207億2018万-2.75%-5.18
10/209911,000975985-1.99%111,800206億3638万-3.05%-5.16
10/199921,0069701,005+1.01%139,500210億5539万-0.89%-5.26
10/169971,004977995-1.49%179,500208億4588万-1.68%-5.21
10/151,0211,0221,0011,010-1.85%145,800211億6014万-0.1%-5.29
10/141,0271,0421,0141,029-0.29%123,400215億5821万+2.18%-5.39
10/131,0381,0401,0221,032-0.58%96,500216億2106万+2.79%-5.41
10/121,0461,0501,0321,038-0.67%94,300217億4676万+3.8%-5.44
10/091,0601,0651,0301,045-0.38%130,900218億9342万+4.81%-5.47
10/081,0391,0621,0321,049+1.06%87,900219億7722万+5.75%-5.5
10/071,0571,0571,0321,038-0.76%61,400217億4676万+5.27%-5.44
10/061,0701,0761,0461,046-2.06%84,900219億1437万+6.63%-5.48
10/051,0271,0701,0271,068+5.22%242,600223億7528万+9.54%-5.59
10/021,0241,0471,0121,015-1.84%197,100212億6490万+4.75%-5.32
09/301,0221,0451,0221,034+0.39%106,400216億6296万+7.15%-5.42
09/291,0071,0371,0031,030+2.28%138,200215億7916万+7.18%-5.4
09/281,0301,0331,0011,007-2.61%120,800210億9729万+5.11%-5.28
09/251,0101,0391,0101,034+2.27%148,500216億6296万+8.27%-5.42
09/241,0121,0261,0001,011-1.46%163,900211億8109万+6.31%-5.3
09/231,0081,0321,0021,026+0.49%163,300214億9535万+8.34%-5.37
09/189981,0259921,021+3.87%324,300213億9060万+8.16%-5.35
09/17989989971983-0.61%77,700205億9448万+4.02%-5.15
09/16982996975989+1.12%112,600207億2018万+4.44%-5.18
09/15986989972978+0.72%84,800204億8972万+3.16%-5.12
09/14959984959971+1.36%165,500203億4307万+2.32%-5.09
09/11940958934958+1.91%104,400200億7071万+0.84%-5.02
09/10959963939940-1.47%77,600196億9360万-1.16%-4.92
09/09941957939954-0.63%117,900199億8691万0%-5
09/08928961928960+3.34%182,500201億1261万+0.31%-5.03
09/07955955927929-1.8%113,200194億6314万-3.03%-4.87
09/04920955916946+0.85%203,500198億1930万-1.15%-4.96
09/03946947926938-0.74%170,600196億5170万-2.09%-4.91
09/02947973933945+1.39%507,000197億9835万-1.56%-4.95
09/01910935904932+2.53%300,700195億2599万-3.12%-4.88
08/31909921902909+1.68%183,700190億4413万-5.8%-4.76
08/28904965888894-0.78%885,600187億2987万-7.84%-4.68
08/27912918898901-2.28%278,900188億7652万-7.78%-4.72
08/26917923910922+1.1%109,900193億1649万-6.11%-4.83
08/25935940907912-2.04%332,900191億698万-7.6%-4.78
08/24964964918931-3.42%451,600195億504万-6.15%-4.88
08/21923974910964+4.56%542,600201億9641万-3.41%-5.05
08/20928930915922-0.75%183,100193億1649万-7.98%-4.83
08/19923936915929-0.43%303,400194億6314万-7.75%-4.87
08/18948952925933-0.43%259,600195億4694万-7.72%-4.89
08/17922950920937-10.08%879,800196億3075万-7.68%-4.91
08/141,0371,0681,0101,042+1.17%283,500218億3056万+2.26%-5.46
08/131,0121,0331,0091,030+1.88%143,900215億7916万+1.08%-5.4
08/121,0021,0159901,011-0.2%112,600211億8109万-0.88%-5.3
08/111,0091,0189961,013+1.2%92,800212億2300万-0.78%-5.31
08/079861,0039741,001+1.52%115,500209億7159万-1.96%-5.24
08/061,0211,021972986-3.43%138,600206億5733万-3.71%-5.17
08/051,0091,0229961,021+1.19%86,000213億9060万-0.68%-5.35