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
12/301,4241,4371,4071,4240%24,300292億5095万-3.39%14.410.95
12/291,4211,4371,4101,424-1.11%49,500292億5095万-3.33%14.410.95
12/281,4601,4671,4281,440-1.64%68,500295億7961万-2.31%14.570.96
12/251,4571,4651,4431,464+0.27%21,100300億7260万-0.61%14.810.97
12/241,4521,4601,4451,460+0.9%24,400299億9044万-0.68%14.770.97
12/231,4241,4541,4241,447+2.26%23,000297億2340万-1.43%14.640.96
12/221,4511,4541,4121,415-3.48%46,400290億6608万-3.54%14.310.94
12/211,4631,4741,4551,466-0.41%19,600301億1369万-0.07%14.830.98
12/181,4841,4901,4621,472-1.93%46,000302億3694万+0.41%14.890.98
12/171,4951,5021,4751,501+2.25%27,200308億3264万+2.67%15.181
12/161,4911,4931,4681,468-1.48%21,500301億5477万+0.69%14.850.98
12/151,5001,5151,4901,490-0.93%15,500306億668万+2.48%15.070.99
12/141,5091,5191,4931,504+0.74%30,300308億9426万+3.8%15.221
12/111,4831,4931,4751,493+1.7%32,300306億6831万+3.54%15.10.99
12/101,4681,4821,4601,468-0.41%15,000301億5477万+2.16%14.850.98
12/091,4671,4821,4631,474+0.61%11,100302億7802万+3%14.910.98
12/081,4711,4881,4511,465-1.08%35,800300億9315万+2.88%14.820.97
12/071,5351,5351,4801,481-3.46%45,000304億2181万+4.44%14.980.99
12/041,5341,5361,5001,534+0.26%34,500315億1050万+8.56%15.521.02
12/031,5281,5371,5171,530+0.39%26,300314億2834万+8.82%15.481.02
12/021,5341,5361,5151,524-0.85%62,400313億509万+8.93%15.421.01
12/011,4801,5411,4681,537+4.56%73,400315億7213万+10.42%15.551.02
11/301,4611,4911,4501,470+0.75%57,600301億9585万+6.06%14.870.98
11/271,4331,4681,4171,459+2.17%78,700299億6990万+5.5%14.760.97
11/261,4091,4311,4091,428+1.06%27,200293億3311万+3.4%14.450.95
11/251,4481,4481,4131,413-1.81%41,900290億2499万+2.39%14.290.94
11/241,4461,4561,4321,439+1.55%44,800295億5907万+4.35%14.560.96
11/201,3971,4221,3971,417+1%32,800291億716万+2.98%14.340.94
11/191,4101,4261,3931,403+0.07%44,700288億1958万+2.04%14.190.93
11/181,4101,4141,3931,402-1.27%49,200287億9904万+1.89%14.180.93
11/171,4251,4311,4131,420-0.14%69,900291億6878万+3.12%14.370.94
11/161,4261,4451,4191,422-0.21%59,700292億987万+3.27%14.390.95
11/131,4111,4411,3761,425+2.52%92,800292億7149万+3.41%14.420.95
11/121,3961,4181,3831,390+0.58%85,700285億5254万+0.94%14.060.92
11/111,3941,3941,3761,382+0.73%69,200283億8821万+0.22%13.980.92
11/101,3931,3941,3561,372+0.22%61,600281億8280万-0.65%13.880.91
11/091,3731,3761,3521,369+1.94%65,300281億2117万-1.01%13.850.91
11/061,3551,3551,3301,343-0.74%41,500275億8710万-2.89%13.590.89
11/051,3401,3601,3241,353+2.19%56,800277億9251万-2.31%13.690.9
11/041,3371,3371,3151,324+1.07%28,900271億9681万-4.61%13.390.88
11/021,3061,3181,3011,310+0.31%34,800269億923万-5.89%13.250.87
10/301,3511,3521,3021,306-3.04%49,000268億2706万-6.45%13.210.87
10/291,3371,3611,3261,347-0.52%32,000276億6926万-3.79%13.630.9
10/281,3481,3561,3351,354-0.59%31,700278億1305万-3.56%13.70.9
10/271,3491,3621,3161,362-0.07%47,900279億7738万-3.2%13.780.91
10/261,3801,3861,3581,363-1.87%47,100279億9792万-3.2%13.790.91
10/231,3751,3911,3621,389+0.51%33,700285億3200万-1.49%14.050.92
10/221,4061,4061,3691,382-1.71%38,000283億8821万-1.99%13.980.92
10/211,4141,4191,4011,406-0.21%19,700288億8120万-0.21%14.220.94
10/201,3921,4181,3861,409+0.86%31,700289億4283万+0.14%14.250.94
10/191,3751,4001,3741,397+2.49%46,200286億9633万-0.43%14.130.93
10/161,3831,3881,3531,363-2.01%76,000279億9792万-2.64%13.790.91
10/151,4151,4151,3801,391-1.63%62,200285億7308万-0.43%14.070.93
10/141,4151,4201,4001,414-0.56%44,900290億4553万+1.43%14.30.94
10/131,4441,4441,4121,422-0.07%73,800292億987万+2.38%14.390.95
10/121,4431,4501,4151,423-1.39%48,100292億3041万+2.82%14.40.95
10/091,4351,4441,4211,443+1.41%55,800296億4124万+4.57%14.60.96
10/081,4301,4431,4221,423-0.49%52,600292億3041万+3.57%14.40.95
10/071,4231,4421,4081,430+0.49%47,200293億7420万+4.38%14.470.95
10/061,4251,4311,4061,423+0.42%40,300292億3041万+4.33%14.40.95
10/051,3821,4171,3821,417+3.28%32,300291億716万+4.27%14.340.94
10/021,4001,4151,3661,372-2%40,400281億8280万+1.18%13.880.91
09/301,4271,4271,4001,400-1.89%41,800287億5796万+3.32%14.160.93
09/291,4241,4311,4071,427+0.14%42,700293億1257万+5.55%14.440.95
09/281,4301,4441,3931,425+1.35%96,200292億7149万+5.79%14.420.95
09/251,4101,4261,4031,406+0.43%88,400288億8120万+4.69%14.220.94
09/241,4521,4521,3991,400-3.51%81,100287億5796万+4.48%14.160.93
09/231,4301,4761,4211,451+1.26%95,700298億557万+8.61%14.680.97
09/181,4181,4341,4111,433+2.21%54,400294億3582万+7.74%14.50.95
09/171,4061,4181,3921,402-0.36%49,500287億9904万+5.65%14.180.93
09/161,3721,4071,3711,407+1.88%88,700289億174万+6.27%14.230.94
09/151,3771,3911,3651,381+0.66%80,200283億6767万+4.86%13.970.92
09/141,3401,3761,3331,372+2.85%81,700281億8280万+4.65%13.880.91
09/111,3181,3441,3021,334+1.75%73,900274億222万+2.22%13.50.89
09/101,3201,3261,3031,311-0.68%35,900269億2977万+0.85%13.260.87
09/091,2971,3211,2861,320+0.92%46,900271億1464万+1.77%13.350.88
09/081,3061,3151,2921,308+0.15%40,600268億6815万+1.16%13.230.87
09/071,3081,3231,2981,306+0.77%46,200268億2706万+1.32%13.210.87
09/041,2801,2971,2711,296-0.38%25,800266億2165万+1.01%13.110.86
09/031,3181,3251,2961,3010%38,500267億2436万+1.72%13.160.87
09/021,3221,3251,2951,301-0.84%28,800267億2436万+2.04%13.160.87
09/011,3091,3211,2981,312+0.69%38,400269億5031万+3.14%13.270.87
08/311,2921,3161,2881,303+0.93%51,600267億6544万+2.68%13.180.87
08/281,3081,3451,2741,291-0.92%95,600265億1894万+2.06%13.060.86
08/271,3401,3401,2981,303-2.1%37,600267億6544万+3.17%13.180.87
08/261,3451,3451,3231,331-1.19%35,000273億4060万+5.72%13.470.89
08/251,3351,3571,3311,347+1.81%48,200276億6926万+7.5%13.630.9
08/241,3341,3341,3141,323+0.15%20,000271億7627万+6.09%13.380.88
08/211,3331,3411,3151,321-0.23%30,600271億3518万+6.36%13.360.88
08/201,3201,3361,3141,324+0.3%51,700271億9681万+7.03%13.390.88
08/191,2881,3201,2761,320+2.09%39,500271億1464万+7.14%13.350.88
08/181,3111,3121,2881,293-1.37%36,200265億6003万+5.46%13.080.86
08/171,3291,3311,3071,311-2.6%37,200269億2977万+7.37%13.260.87
08/141,3171,3631,3021,346+1.2%75,900276億4872万+10.6%13.620.9
08/131,3361,3801,3211,330+6.49%196,200273億2006万+9.83%13.460.88
08/121,2321,2501,2251,249+1.38%57,300256億5620万+3.57%12.640.83
08/111,2161,2321,2011,232+1.32%51,100253億700万+2.33%12.460.82
08/071,2171,2191,2001,216-0.08%22,400249億7834万+1.25%12.30.81
08/061,2161,2291,2131,217-0.73%20,000249億9888万+1.5%12.310.81
08/051,2021,2271,1931,226+0.82%47,000251億8375万+2.34%12.40.82