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
12/302,2742,2742,2472,256-1.1%510,7002245億2444万-3.42%13.760.44
12/292,2322,2812,2242,281+0.04%754,3002270億1252万-2.35%13.910.45
12/282,2762,3012,2642,280+0.71%882,9002269億1300万-2.31%13.910.45
12/252,2622,2732,2452,264-1.01%1,121,8002253億2062万-2.87%13.810.45
12/242,3062,3212,2792,2870%957,5002276億966万-1.76%13.950.45
12/232,3162,3202,2572,287-1.29%885,0002276億966万-1.59%13.950.45
12/222,3372,3602,3162,317-1.91%639,2002305億9536万-0.22%14.130.46
12/212,3772,3812,3462,362-0.17%502,9002350億7390万+1.85%14.410.47
12/182,3952,4012,3642,366-0.59%719,9002354億7200万+2.25%14.430.47
12/172,3972,4052,3742,380-0.75%595,8002368億6532万+3.12%14.520.47
12/162,3802,4132,3762,398+1.61%963,6002386億5674万+4.13%14.630.47
12/152,3132,3742,3042,360+2.56%1,558,9002348億7486万+2.79%14.390.46
12/142,3192,3582,2612,301-3.48%2,176,2002290億298万+0.52%14.030.45
12/112,3792,3862,3542,384+0.08%757,0002372億6341万+4.42%14.540.47
12/102,4022,4192,3802,382-0.42%668,5002370億6437万+4.8%14.530.47
12/092,3902,4182,3892,392+0.38%605,4002380億5960万+5.61%14.590.47
12/082,3512,3952,3312,383+0.68%516,9002371億6389万+5.82%14.530.47
12/072,4502,4512,3652,367-2.19%813,3002355億7152万+5.76%14.440.47
12/042,3702,4222,3632,420+2.46%789,9002408億4625万+8.62%14.760.48
12/032,3382,3722,3262,362+1.37%594,9002350億7390万+6.93%14.410.47
12/022,3402,3402,3112,330+0.26%645,1002318億8916万+6.2%14.210.46
12/012,3092,3262,2852,324+1.84%539,5002312億9202万+6.51%14.170.46
11/302,3792,3792,2822,282-2.02%1,024,5002271億1204万+5.21%13.920.45
11/272,3202,3462,2972,329+0.74%1,079,8002317億8963万+8.02%14.210.46
11/262,2362,3142,2302,312+2.71%809,9002300億9774万+7.89%14.10.46
11/252,2692,2932,2502,251+1.08%719,8002240億2682万+5.73%13.730.44
11/242,2492,2502,2262,227+1.04%423,8002216億3826万+5.2%13.580.44
11/202,1702,2102,1672,204+0.78%407,4002193億4923万+4.75%13.440.43
11/192,1962,2072,1702,187-0.68%497,3002176億5733万+4.44%13.340.43
11/182,2142,2222,2002,202-1.48%409,0002191億5018万+5.61%13.430.43
11/172,2442,2532,2182,235+0.04%508,2002224億3445万+7.66%13.630.44
11/162,2502,2552,2242,234+0.22%774,3002223億3493万+8.18%13.630.44
11/132,2282,2362,2082,2290%675,3002218億3731万+8.47%13.60.44
11/122,2352,2382,2052,229-1.24%709,7002218億3731万+8.94%13.60.44
11/112,2602,2782,2262,257+1.35%787,1002246億2396万+10.85%13.770.44
11/102,2502,2812,2042,227+1.97%1,139,7002216億3826万+9.92%13.580.44
11/092,1842,2012,1512,184+1.68%756,6002173億5876万+8.28%13.320.43
11/062,1402,1572,1082,148+0.37%500,9002137億7593万+7.03%13.10.42
11/052,1802,1802,1132,140-1.47%1,091,2002129億7974万+7%13.050.42
11/042,1292,1852,1242,172+5.54%1,355,7002161億6449万+8.76%13.250.43
11/022,0292,0792,0212,058+0.59%976,3002048億1884万+3.26%12.550.41
10/302,1182,1322,0302,046-2.62%1,186,9002036億2456万+2.71%12.480.4
10/292,0302,1132,0072,101+7.58%1,899,1002090億9833万+5.52%12.810.41
10/281,9571,9751,9341,953-1.71%788,7001943億6889万-1.81%11.910.38
10/271,9972,0031,9821,987-1.83%512,6001977億5268万-0.4%12.120.39
10/262,0012,0241,9942,024+1.15%371,5002014億3504万+1.3%12.350.4
10/231,9922,0051,9802,001+1.68%336,1001991億4601万0%12.20.39
10/221,9671,9861,9621,968-1.75%500,0001958億6174万-1.85%120.39
10/211,9662,0041,9602,003+2.93%572,8001993億4506万-0.5%12.220.39
10/201,9591,9661,9401,946-0.41%349,2001936億7223万-3.57%11.870.38
10/191,9391,9571,9381,954+1.82%331,6001944億6842万-3.51%11.920.38
10/161,9321,9491,9121,919-1.24%411,5001909億8510万-5.42%11.70.38
10/151,9531,9701,9361,943-0.66%427,2001933億7366万-4.47%11.850.38
10/141,9761,9761,9491,956-1.41%491,4001946億6746万-4.02%11.930.39
10/131,9781,9871,9581,984+0.51%266,1001974億5412万-2.7%12.10.39
10/121,9901,9901,9651,974-0.35%326,4001964億5888万-3.19%12.040.39
10/091,9942,0001,9771,981-0.65%533,0001971億5555万-2.89%12.080.39
10/081,9992,0011,9801,994+0.2%488,7001984億4935万-2.25%12.160.39
10/071,9751,9981,9681,990-0.35%418,2001980億5125万-2.4%12.140.39
10/062,0042,0111,9941,9970%446,5001987億4792万-2.01%12.180.39
10/051,9571,9971,9551,997+2.78%568,8001987億4792万-1.92%12.180.39
10/021,9661,9781,9341,943-0.77%841,0001933億7366万-4.47%11.850.38
09/302,0222,0251,9581,958-5.36%1,078,1001948億6651万-3.64%11.940.39
09/292,0802,0922,0502,069-0.24%465,0002059億1359万+2.07%12.620.41
09/282,0462,0752,0292,074+2.27%624,7002064億1121万+2.78%12.650.41
09/252,0552,0632,0152,028-0.05%735,8002018億3314万+0.9%12.370.4
09/242,0502,0552,0262,029-1.5%608,6002019億3266万+1.3%12.380.4
09/232,0592,0722,0462,060-1.44%470,3002050億1788万+3.21%12.560.41
09/182,0772,0902,0682,090+1.41%534,7002080億358万+5.03%12.750.41
09/172,0842,0962,0572,061-1.76%675,6002051億1741万+4.04%12.570.41
09/162,1142,1202,0952,098-1.08%434,0002087億9977万+6.28%12.80.41
09/152,1422,1442,1112,121-1.16%765,7002110億8880万+7.88%12.940.42
09/142,1612,1692,1392,146+0.52%485,7002135億7688万+9.77%13.090.42
09/112,1452,1462,1002,135+0.23%812,1002124億8213万+9.94%13.020.42
09/102,0752,1392,0682,130+3.55%1,110,2002119億8451万+10.36%12.990.42
09/092,0202,0572,0082,057+0.78%520,2002047億1931万+7.36%12.550.41
09/082,0372,0462,0172,041+0.74%462,3002031億2694万+7.08%12.450.4
09/071,9962,0381,9942,026+1.76%562,1002016億3409万+6.86%12.360.4
09/041,9531,9921,9461,991-0.05%413,5001981億5078万+5.74%12.140.39
09/032,0192,0221,9921,992+0.2%503,1001982億5030万+6.58%12.150.39
09/021,9972,0061,9721,988+0.45%550,8001978億5221万+7.17%12.130.39
09/011,9701,9831,9571,979+0.15%416,8001969億5650万+7.38%12.070.39
08/311,9932,0191,9761,976+0.97%686,9001966億5793万+7.8%12.050.39
08/281,9362,0061,9361,957+0.31%1,189,0001947億6699万+7.35%11.940.39
08/271,9811,9821,9391,951-0.05%1,070,0001941億6985万+7.55%11.90.38
08/261,8841,9561,8831,952+3.61%1,371,3001942億6937万+8.08%11.910.38
08/251,8651,8961,8551,884+2.11%1,089,0001875億179万+4.9%11.490.37
08/241,8551,8561,8311,845-0.32%530,4001836億2038万+3.07%11.250.36
08/211,8611,8711,8501,8510%625,6001842億1752万+3.76%11.290.36
08/201,8591,8671,8441,851-0.7%620,3001842億1752万+4.11%11.290.36
08/191,8551,8831,8401,864+0.22%767,1001855億1133万+5.19%11.370.37
08/181,9121,9131,8521,860-1.74%921,6001851億1323万+5.56%11.340.37
08/171,8781,9001,8731,893+0.8%725,8001883億9750万+7.86%11.550.37
08/141,8891,8941,8721,878-0.21%580,1001869億465万+7.56%11.450.37
08/131,9301,9341,8791,882-1.21%1,027,4001873億274万+8.29%11.480.37
08/121,8601,9061,8561,905+3.36%1,070,2001895億9178万+9.99%11.620.38
08/111,8341,8521,8191,843+1.54%744,8001834億2134万+7.03%11.240.36
08/071,8471,8551,7961,815-1.68%905,2001806億3469万+5.83%11.070.36
08/061,8401,8891,8241,846+3.48%1,318,7001837億1991万+8.08%11.260.36
08/051,7821,8011,7681,784-0.94%476,8001775億4947万+4.82%10.880.35