株価チャート

2020/07/20~2020/12/16

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
12/16363369351358-1.92%102,70043億2532万+3.17%48.780.97
12/15374377360365-0.82%120,50044億990万+5.49%49.730.99
12/14353384346368+4.25%343,10044億4614万+6.67%50.141
12/11345359340353+3.82%106,40042億6491万+2.62%48.090.96
12/10338347336340+1.19%58,70041億785万-0.87%46.320.92
12/093383393303360%63,30040億5952万-2.04%45.780.91
12/08335343333336-0.88%41,90040億5952万-1.75%45.780.91
12/07350350337339-1.74%43,70040億9577万-1.17%46.190.92
12/04353353344345-0.86%29,80041億6826万+0.58%470.94
12/03348349345348-0.57%28,20042億450万+1.75%47.410.94
12/023513573453500%50,50042億2867万+2.34%47.690.95
12/01347376343350+2.04%275,40042億2867万+2.34%47.690.95
11/30345345337343-0.58%26,80041億4409万+0.29%46.730.93
11/27354355344345-2.54%35,20041億6826万+0.88%470.94
11/26355355347354-1.39%40,90042億7699万+3.21%48.230.96
11/25339367339359+5.9%253,30043億3740万+4.66%48.910.97
11/24345345338339-0.59%32,20040億9577万-1.17%46.190.92
11/203383413383410%8,50041億1993万-0.58%46.460.93
11/19341343337341+0.89%4,60041億1993万-0.87%46.460.93
11/18344345337338-2.03%27,00040億8368万-2.31%46.050.92
11/17353353344345-2.54%23,10041億6826万-0.58%470.94
11/16346354338354+4.73%75,20042億7699万+1.72%48.230.96
11/13343344324338-1.17%35,10040億8368万-2.87%46.050.92
11/12347347340342-0.58%15,70041億3201万-2.01%46.60.93
11/11340349335344-0.29%31,70041億5618万-1.99%46.870.93
11/10348348334345+0.88%44,50041億6826万-1.99%470.94
11/09333350333342+3.64%48,90041億3201万-2.84%46.60.93
11/06334334326330-0.3%21,90039億8703万-6.52%44.960.9
11/05334334327331+0.3%20,30039億9911万-6.76%45.10.9
11/04336336320330-0.3%40,30039億8703万-7.3%44.960.9
11/02338338328331-2.36%18,00039億9911万-7.28%45.10.9
10/30344345329339-1.45%51,30040億9577万-5.31%46.190.92
10/29335346335344+1.78%20,10041億5618万-4.18%46.870.93
10/28340340336338-0.59%15,10040億8368万-5.85%46.050.92
10/273383463353400%35,00041億785万-5.56%46.320.92
10/26353353340340-3.41%40,50041億785万-5.82%46.320.92
10/23353354335352-0.56%97,60042億5283万-3.03%47.960.96
10/22355361352354-0.56%40,20042億7699万-2.75%48.230.96
10/21354361354356+0.28%19,10043億116万-2.2%48.50.97
10/20355361354355-0.28%23,50042億8908万-2.47%48.370.96
10/193563673543560%24,60043億116万-2.47%48.50.97
10/16364368355356-2.73%72,50043億116万-2.47%48.50.97
10/15370372362366-1.88%28,70044億2198万0%49.870.99
10/14371375367373+1.08%29,60045億655万+1.91%50.821.01
10/13363383361369+1.37%78,30044億5822万+0.82%50.271
10/12365367360364-0.27%18,70043億9781万-0.82%49.590.99
10/09371371363365-1.62%39,20044億990万-0.82%49.730.99
10/08379384371371-1.59%46,50044億8239万+0.54%50.551.01
10/07368380363377+2.45%85,10045億5488万+2.17%51.361.02
10/06368373363368+1.1%71,50044億4614万-0.27%50.141
10/05359369358364+2.82%50,00043億9781万-1.36%49.590.99
10/02371378354354-4.32%160,10042億7699万-4.07%48.230.96
09/30366406361370+2.21%1,166,00044億7031万0%50.411
09/29353362350362+3.13%41,60043億7365万-2.43%49.320.98
09/28362362349351-3.31%69,40042億4075万-5.65%47.820.95
09/25356364356363+1.4%50,10043億8573万-2.68%49.460.99
09/24360367356358-1.38%59,60043億2532万-4.02%48.780.97
09/23364365359363-0.27%30,80043億8573万-2.68%49.460.99
09/183613683603640%56,80043億9781万-2.41%49.590.99
09/17372375364364-2.15%57,60043億9781万-2.15%49.590.99
09/16378380370372-0.8%47,70044億9447万+0.27%50.681.01
09/15378378366375+3.31%61,10045億3072万+1.35%51.091.02
09/143693713623630%23,80043億8573万-1.63%49.460.99
09/11367370358363-0.27%28,20043億8573万-1.36%49.460.99
09/10373378364364-2.41%56,50043億9781万-0.82%49.590.99
09/09370381370373-1.84%41,00045億655万+1.91%50.821.01
09/08365384362380+3.54%71,50045億9112万+4.4%51.771.03
09/07371374365367-2.39%21,90044億3406万+1.38%501
09/04362378362376-0.53%39,60045億4280万+4.44%51.231.02
09/03387387375378-1.56%50,50045億6696万+5.29%51.51.03
09/02390390377384-1.29%32,10046億3945万+7.87%52.321.04
09/01390395375389+1.04%105,90046億9986万+9.58%531.06
08/31374388370385+4.05%79,90046億5153万+9.38%52.451.05
08/283703903563700%189,80044億7031万+5.71%50.411
08/27379379366370-1.33%50,90044億7031万+6.32%50.411
08/26366377359375+0.54%111,10045億3072万+8.7%51.091.02
08/25392393373373-6.05%166,10045億655万+8.75%50.821.01
08/24398399388397+3.93%334,90047億9652万+16.76%54.091.08
08/21369387369382+2.41%151,50046億1529万+13.35%52.051.04
08/20371393368373+0.54%486,30045億655万+11.68%50.821.01
08/19360375348371+2.49%188,40044億8239万+12.08%50.551.01
08/18355369351362+2.26%132,80043億7365万+10.03%49.320.98
08/17352356347354+1.14%67,80042億7699万+8.26%48.230.96
08/14344355339350+2.94%112,70042億2867万+7.36%47.690.95
08/13339341333340+0.59%58,70041億785万+4.62%46.320.92
08/12339340333338-0.29%15,40040億8368万+4.32%46.050.92
08/113493493393390%34,90040億9577万+4.95%46.190.92
08/07333345333339-0.29%30,80040億9577万+5.28%46.190.92
08/06335340330340+1.49%22,80041億785万+5.92%46.320.92
08/05340340334335-0.3%29,90040億4744万+4.69%45.640.91
08/04331336324336+1.2%24,50040億5952万+5%45.780.91
08/03338338325332+2.79%28,60040億1119万+4.08%45.230.9
07/31327351322323-1.52%141,50039億246万+0.94%44.010.88
07/30326335324328+0.61%21,90039億6286万+2.5%44.690.89
07/29336339322326-4.12%48,20039億3870万+1.56%44.420.88
07/28332349331340+5.59%208,20041億785万+5.59%46.320.92
07/27321332317322-2.42%56,60038億9037万0%43.870.87
07/22330332317330-0.3%69,70039億8703万+2.17%44.960.9
07/21301342301331+9.97%177,50039億9911万+2.16%45.10.9
07/20307307299301-0.33%16,30036億3665万-7.1%41.010.82