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
12/30565575563575+0.88%29,70096億3539万-11.13%34.721.71
12/29562575562570-2.06%40,20095億5160万-12.44%34.421.69
12/28592595570582-0.85%72,50097億5269万-11.28%35.141.73
12/25593609585587+0.34%32,40098億3647万-11.2%35.451.74
12/24580585574585-0.17%36,70098億296万-11.9%35.321.73
12/23576586572586+2.09%30,30098億1971万-12.28%35.381.74
12/22593593571574-2.55%59,90096億1863万-14.33%34.661.7
12/21620632574589-5%135,00098億6999万-12.74%35.571.75
12/18632634616620-1.9%48,000103億8946万-8.69%37.441.84
12/17645652626632-2.47%55,100105億9055万-7.33%38.161.87
12/16661661648648-1.82%48,500108億5866万-5.54%39.131.92
12/15665670660660-1.49%24,500110億5975万-4.07%39.851.96
12/14668670660670-0.3%19,400112億2732万-3.18%40.461.99
12/11662676662672+1.51%32,800112億6083万-3.17%40.581.99
12/10665672656662-0.75%42,700110億9326万-4.61%39.971.96
12/09685685666667-2.63%46,600111億7705万-3.75%40.281.98
12/08661686659685+3.47%52,500114億7868万-0.87%41.362.03
12/07691691660662-5.83%104,900110億9326万-3.78%39.971.96
12/04697710678703+0.14%64,400117億8031万+2.18%42.452.08
12/03729729699702-3.7%56,100117億6355万+2.18%42.392.08
12/02710729696729+2.68%61,000122億1599万+6.11%44.022.16
12/01711721701710-0.14%38,100118億9761万+3.5%42.872.11
11/30715727703711+1.86%69,000119億1436万+3.64%42.932.11
11/27690712688698+1.16%62,100116億9652万+1.45%42.152.07
11/26681694681690+1.32%23,500115億6246万-0.14%41.662.05
11/25701704676681-3.68%70,900114億1165万-1.87%41.122.02
11/24687709687707+3.51%75,800118億4734万+1.43%42.692.1
11/206836876726830%33,900114億4516万-2.29%41.242.03
11/19666686660683+1.49%37,400114億4516万-2.71%41.242.03
11/18651680647673+3.38%76,800112億7759万-3.99%40.642
11/17678689651651-4.26%70,900109億893万-7%39.311.93
11/16675685651680-0.73%89,400113億9489万-2.86%41.062.02
11/13701701675685-2.56%63,400114億7868万-1.44%41.362.03
11/12724724694703-3.03%83,000117億8031万+1.88%42.452.08
11/11698739671725+3.28%146,500121億4897万+6.3%43.782.15
11/10757762691702-7.02%212,600117億6355万+4.31%42.392.08
11/09766769725755+4.57%236,800126億5168万+13.36%45.592.24
11/06683738674722+6.65%211,000120億9869万+10.23%43.62.14
11/05652700649677+6.61%165,600113億4462万+4.64%40.882.01
11/04611649601635+3.25%78,000106億4082万-0.78%38.341.88
11/02620632599615-1.6%68,400103億567万-3.15%37.141.82
10/30656675618625-6.16%105,300104億7325万-0.95%37.741.85
10/29664673625666-0.45%119,900111億6029万+6.39%40.221.98
10/28683699661669-3.46%91,300112億1056万+8.08%40.41.98
10/27677706659693-1%141,200116億1273万+12.87%41.852.06
10/26737744696700-3.18%135,900117億3004万+15.32%42.272.08
10/23740746681723-3.98%228,900121億1545万+20.7%43.662.14
10/22756758737753-2.33%182,000126億1817万+27.41%45.472.23
10/21760786755771-1.28%207,100129億1980万+32.7%46.562.29
10/20755795747781+3.44%442,700130億8737万+37.02%47.162.32
10/19770778732755+1.75%408,800126億5168万+35.06%45.592.24
10/16795798659742-1.98%1,412,500124億3384万+35.15%44.82.2
10/15707757673757+15.22%1,624,000126億8520万+40.19%45.712.25
10/14665694640657+0.31%333,800110億948万+24.2%39.671.95
10/13683712616655-0.46%947,100109億7596万+25.24%39.551.94
10/12588658579658+17.92%621,800110億2623万+27.27%39.731.95
10/09536569532558+2.39%306,90093億5051万+9.2%33.691.65
10/08510587507545+6.65%1,099,80091億3267万+6.86%32.911.62
10/07503514502511+0.79%35,10085億6292万+0.59%30.861.52
10/06512515503507-0.98%19,80084億9590万-0.2%30.611.5
10/05495515494512+3.43%29,20085億7968万+0.79%30.921.52
10/02503505491495-1.98%39,70082億9481万-2.75%29.891.47
09/30512512502505-1.56%15,40084億6238万-0.98%30.491.5
09/29504513504513+1.99%19,10085億9644万+0.59%30.981.52
09/28509512498503-1.57%28,10084億2887万-1.37%30.371.49
09/25501513501511+2%28,20085億6292万0%30.861.52
09/24507511498501-2.15%26,70083億9535万-1.96%30.251.49
09/23515520505512-1.73%22,10085億7968万0%30.921.52
09/18523526515521-0.38%20,50087億3050万+1.76%31.461.55
09/17510525509523+1.75%41,00087億6401万+2.15%31.581.55
09/16504516504514+0.98%29,10086億1320万+0.19%31.041.52
09/15509509501509+0.59%16,50085億2941万-0.59%30.741.51
09/145025085015060%16,70084億7914万-1.36%30.551.5
09/11492508492506+2.02%21,50084億7914万-1.56%30.551.5
09/10507510496496-2.55%30,60083億1157万-4.25%29.951.47
09/09505509500509+0.99%18,30085億2941万-2.3%30.741.51
09/08489507483504+3.49%41,80084億4562万-3.63%30.431.49
09/07502502487487-3.56%75,40081億6075万-6.88%29.411.44
09/04508516499505-2.51%44,90084億6238万-3.81%30.491.5
09/03518519511518+1.17%28,20086億8022万-1.52%31.281.54
09/02512519511512-0.58%23,20085億7968万-2.66%30.921.52
09/01517517506515+0.39%30,40086億2995万-2.28%31.11.53
08/31497516497513+3.01%39,50085億9644万-2.84%30.981.52
08/28515519490498-3.86%89,10083億4508万-5.86%30.071.48
08/27521524510518-1.15%41,80086億8022万-2.45%31.281.54
08/26513535509524+1.75%136,30087億8077万-1.32%31.641.55
08/25517518512515+0.59%34,10086億2995万-2.65%31.11.53
08/24522522512512-2.66%55,10085億7968万-3.21%30.921.52
08/21516530516526+1.94%60,50088億1428万-0.75%31.761.56
08/20520525513516-1.71%34,70086億4671万-3.01%31.161.53
08/19512525509525+1.94%57,20087億9753万-1.69%31.71.56
08/18515516510515-0.19%38,50086億2995万-3.74%31.11.53
08/17525531514516-2.46%45,00086億4671万-3.55%31.161.53
08/14534534523529+0.76%53,40088億6455万-1.49%31.941.57
08/13515530512525+2.94%88,30087億9753万-2.78%31.71.56
08/12525532508510-0.97%81,90085億4617万-6.25%30.81.51
08/11535538513515-5.5%130,70086億2995万-6.02%31.11.53
08/07540560523545-9.17%335,60091億3267万-0.73%32.911.62
08/06575610562600+6.19%460,800100億5432万+8.89%36.231.78
08/05558565537565+1.25%141,40094億6781万+1.62%34.121.68