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
12/302,2782,2852,2412,270-1.56%70,900455億6138万-0.22%27.032.47
12/292,2672,3192,2512,306+1.1%107,700462億8394万+1.81%27.462.51
12/282,3132,3302,2612,281-0.87%120,300457億8216万+1.2%27.162.48
12/252,2332,3072,2332,301+3.37%90,700461億8358万+2.54%27.42.5
12/242,2222,2422,2082,226+0.27%83,500446億7825万-0.22%26.512.42
12/232,2312,2402,1762,220+1.79%115,800445億5782万-0.05%26.442.41
12/222,2322,2322,1812,181-2.46%54,300437億7505万-1.45%25.972.37
12/212,2872,2872,2282,236-1.63%59,200448億7896万+1.31%26.632.43
12/182,2972,3302,2602,273-1.04%90,700456億2159万+3.41%27.072.47
12/172,3492,3492,2772,297-1.12%65,000461億330万+4.93%27.352.5
12/162,3252,3442,3002,323+0.52%59,900466億2514万+6.61%27.662.53
12/152,2682,3122,2332,311+1.67%73,900463億8429万+6.5%27.522.51
12/142,2442,2872,2272,273+2.53%74,500456億2159万+4.84%27.072.47
12/112,2202,2412,1982,217+0.14%51,500444億9761万+2.4%26.42.41
12/102,2452,2652,2042,214-3.32%59,800444億3739万+2.26%26.362.41
12/092,2862,3042,2742,290-0.09%65,300459億6280万+5.97%27.272.49
12/082,3282,3552,2892,292-2.51%65,600460億294万+6.41%27.292.49
12/072,3582,3932,3412,351+0.69%113,200471億8713万+9.55%282.56
12/042,3772,3972,2962,335-0.09%104,400468億6600万+9.16%27.82.54
12/032,3902,3902,3202,337-1.39%141,200469億614万+9.51%27.832.54
12/022,3512,3852,3082,370-0.29%171,500475億6849万+11.48%28.222.58
12/012,2902,3862,2902,377+4.3%216,200477億898万+12.39%28.32.59
11/302,2322,3102,2292,279+2.06%176,200457億4202万+8.11%27.142.48
11/272,1202,2402,1072,233+7.87%332,500448億1875万+6.08%26.592.43
11/262,0692,0942,0492,070+1.57%84,600415億4716万-1.85%24.652.25
11/252,0402,0912,0162,038+0.59%121,300409億488万-3.78%24.272.22
11/242,0602,0802,0122,026+0.25%77,800406億6403万-4.7%24.132.2
11/201,9932,0211,9722,021+1.2%88,800405億6367万-5.07%24.072.2
11/191,9602,0051,9311,997+1.06%85,800400億8197万-6.29%23.782.17
11/181,9971,9971,9671,976-1.1%68,300396億6047万-7.27%23.532.15
11/172,0562,0571,9911,998-1.77%95,000401億204万-6.29%23.792.17
11/162,0002,0701,9812,034+1.04%181,800408億2460万-4.51%24.222.21
11/132,0552,0612,0042,013-2.52%118,500404億311万-5.32%23.972.19
11/122,0412,1122,0412,065+1.32%156,200414億4680万-2.73%24.592.25
11/112,0732,0821,9692,038-2.35%256,500409億488万-3.73%24.272.22
11/102,2802,2882,0582,087-7.9%296,100418億8837万-1.23%24.852.27
11/092,2682,3072,2512,266+2.44%139,900454億8109万+7.55%26.982.46
11/062,2032,2152,1622,212+0.45%50,000443億9725万+5.69%26.342.41
11/052,1752,2142,1442,202+3.62%73,500441億9654万+5.71%26.222.4
11/042,1232,1352,0862,125+0.66%44,400426億5107万+2.46%25.32.31
11/022,0872,1472,0742,111+0.96%50,300423億7007万+2.13%25.142.3
10/302,1732,1802,0842,091-4.35%48,500419億6865万+1.6%24.92.27
10/292,1582,2072,1082,186-0.77%75,600438億7540万+6.74%26.032.38
10/282,1252,2092,0972,203+3.92%86,700442億1661万+8.2%26.232.4
10/272,1002,1272,0652,120+0.05%44,800425億5071万+4.79%25.242.31
10/262,1702,1972,1112,119-3.2%92,400425億3064万+5.32%25.232.3
10/232,1992,2132,1592,189-1.26%91,400439億3562万+9.34%26.072.38
10/222,2612,2632,1852,217-3.98%176,400444億9761万+11.52%26.42.41
10/212,2832,3302,2682,309-0.39%136,500463億4415万+17.03%27.52.51
10/202,2142,3492,1972,318+4.65%276,400465億2479万+18.69%27.62.52
10/192,1152,2202,1092,215+5.23%239,500444億5747万+14.59%26.382.41
10/162,0532,1662,0532,105+1.3%128,000422億4965万+9.86%25.072.29
10/152,0202,0822,0102,078+3.38%129,300417億773万+9.14%24.742.26
10/141,9812,0101,9542,010+0.85%82,900403億4289万+6.24%23.932.19
10/131,9501,9931,9271,993+2.78%92,800400億168万+5.73%23.732.17
10/121,9471,9661,9231,939-0.31%31,000389億1784万+3.19%23.092.11
10/091,9501,9501,9241,945+0.78%54,200390億3827万+3.73%23.162.12
10/081,9161,9341,8971,930+0.36%55,400387億3720万+3.15%22.982.1
10/071,8951,9271,8881,9230%68,800385億9671万+2.94%22.92.09
10/061,9411,9451,9021,923-0.93%85,800385億9671万+3.17%22.92.09
10/051,9401,9451,9271,941+1.04%70,200389億5799万+4.24%23.112.11
10/021,9611,9681,9001,921-1.69%110,000385億5656万+3.28%22.872.09
09/302,0022,0131,9541,954-1.76%126,000392億1891万+5%23.272.13
09/291,9521,9981,9301,989+1.9%106,300399億2140万+7.11%23.682.16
09/281,9121,9771,9071,952+3.72%153,000391億7877万+5.29%23.242.12
09/251,8331,8941,8331,882+2.67%120,400377億7379万+1.78%22.412.05
09/241,8791,8991,8231,833-3.53%146,500367億9031万-0.65%21.831.99
09/231,8801,9071,8701,900+1.33%98,500381億3507万+3.04%22.622.07
09/181,8451,8751,8321,875+2.35%75,600376億3329万+1.85%22.332.04
09/171,8651,8651,8191,832-1.77%92,200367億7024万-0.6%21.821.99
09/161,8531,8781,8431,865+1.3%64,200374億3258万+0.92%22.212.03
09/151,8521,8521,8061,841-0.7%52,000369億5088万-0.38%21.922
09/141,8351,8541,8201,854+2.49%56,300372億1180万-0.16%22.082.02
09/111,8131,8151,7851,809-0.17%76,600363億860万-2.95%21.541.97
09/101,8101,8381,8041,812+0.67%47,200363億6882万-3.36%21.581.97
09/091,7671,8031,7561,800+0.11%66,900361億2796万-4.56%21.431.96
09/081,7981,8051,7811,798+0.45%77,400360億8782万-5.22%21.411.96
09/071,8181,8231,7751,790-2.29%88,800359億2725万-5.94%21.321.95
09/041,8111,8381,8051,832-0.27%62,300367億7024万-3.93%21.821.99
09/031,8551,8701,8241,837+0.22%54,600368億7059万-3.97%21.872
09/021,8481,8651,8141,833-0.6%58,900367億9031万-4.48%21.831.99
09/011,8481,8651,8151,844-0.22%62,200370億1109万-4.31%21.962.01
08/311,8501,8631,8271,848+0.93%81,900370億9137万-4.5%22.012.01
08/281,8841,8841,8091,831-3.07%99,700367億5017万-5.81%21.81.99
08/271,9201,9201,8671,889-0.05%54,500379億1429万-3.43%22.492.05
08/261,9101,9351,8771,890-1.72%116,500379億3436万-3.72%22.512.06
08/251,9001,9561,9001,923+2.61%230,100385億9671万-2.34%22.92.09
08/241,8981,9241,8421,874-1.26%128,900376億1322万-4.97%22.322.04
08/211,8451,9651,8421,898+3.72%341,400380億9493万-4.14%22.62.06
08/201,7961,8861,7851,830+2.35%269,900367億3010万-7.85%21.791.99
08/191,8451,8451,7741,788-1.16%146,000358億8711万-10.38%21.291.94
08/181,8281,8281,7771,809-1.15%259,800363億860万-9.78%21.541.97
08/171,9141,9201,8191,830-4.49%223,700367億3010万-9.18%21.791.99
08/141,9301,9541,8811,916-2.1%195,200384億5621万-5.34%22.822.08
08/131,9001,9701,8991,957+4.26%256,500392億7912万-3.79%23.32.13
08/121,8781,9371,7221,877-8.79%602,800376億7344万-8.04%22.352.04
08/112,0542,0732,0142,058+1.63%142,300413億630万+0.34%24.512.24
08/072,0962,1102,0152,025-3.39%101,500406億4396万-1.22%24.112.2
08/062,0802,1012,0422,096+1.26%51,400420億6901万+2.24%24.962.28
08/052,0702,0932,0532,070-1.05%57,000415億4716万+0.93%24.652.25