株価チャート

2020/03/02～2020/12/30

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
12/301,7851,7851,7451,745-0.85%40016億911万-1.36%-0.41
12/281,7511,7621,7511,760+0.86%50016億2294万-0.56%-0.41
12/251,7831,7831,7451,745+0.11%2,30016億911万-1.41%-0.41
12/241,7501,7511,7431,743+0.17%2,10016億726万-1.64%-0.41
12/221,7411,7411,7401,7400%40016億450万-1.92%-0.41
12/181,7401,7401,7401,740-0.57%90016億450万-2.03%-0.41
12/171,7501,7501,7501,750-0.57%10016億1372万-1.57%-0.41
12/161,8001,8001,7601,760+1.5%1,30016億2294万-1.12%-0.41
12/151,7991,7991,7341,734-3.67%60015億9896万-2.69%-0.41
12/141,8001,8001,8001,800+2.86%40016億5983万+0.61%-0.42
12/111,7501,7501,7501,7500%10016億1372万-2.45%-0.41
12/091,7201,7501,7201,7500%50016億1372万-2.56%-0.41
12/081,7501,7501,7501,750+0.81%3,00016億1372万-2.62%-0.41
12/071,7201,7601,7201,736-3.56%2,20016億81万-3.56%-0.41
12/041,8001,8001,8001,8000%30016億5983万-0.11%-0.42
11/271,8001,8001,8001,800-0.06%30016億5983万-0.06%-0.42
11/261,7601,8011,7601,801+2.04%50016億6075万-0.06%-0.42
11/241,7651,7651,7651,765+0.28%30016億2755万-2%-0.42
11/201,7601,7601,7601,7600%20016億2294万-2.33%-0.41
11/191,7801,7801,7601,760-1.07%1,00016億2294万-2.38%-0.41
11/161,7791,7791,7791,7790%10016億4046万-1.44%-0.42
11/131,8091,8091,7781,779-1.66%30016億4046万-1.44%-0.42
11/121,8091,8091,8091,809-4.24%20016億6812万+0.17%-0.43
11/111,7701,8891,7701,889+6.72%40017億4189万+4.65%-0.44
11/101,7701,7701,7701,770+0.06%10016億3216万-1.83%-0.42
11/091,7661,7691,7661,769-0.06%20016億3124万-2.1%-0.42
11/061,7801,7801,7701,770-1.56%30016億3216万-2.21%-0.42
11/051,7981,7981,7981,7980%10016億5798万-0.99%-0.42
10/281,7981,7981,7981,798+0.84%10016億5798万-1.37%-0.42
10/261,7601,7831,7601,783-0.67%60016億4415万-2.67%-0.42
10/221,7951,7951,7951,795+0.34%10016億5521万-2.45%-0.42
10/211,7831,7891,7831,789-1.87%1,60016億4968万-3.19%-0.42
10/201,8231,8231,8231,823-4.05%10016億8103万-1.78%-0.43
10/191,9061,9061,9001,900-1.04%60017億5204万+1.99%-0.45
10/121,9201,9201,9201,920+6.67%20017億7048万+2.84%-0.45
10/051,7601,8001,7601,800+1.07%40016億5983万-3.69%-0.42
10/021,8001,8001,7811,781-2.3%80016億4230万-5.06%-0.42
09/301,7831,8231,7831,823+1.96%30016億8103万-3.24%-0.43
09/291,7881,7881,7881,788+0.17%20016億4876万-5.3%-0.42
09/231,7851,7851,7851,785-1.11%30016億4599万-5.66%-0.42
09/111,8051,8051,8051,805+0.84%10016億6444万-4.9%-0.42
09/091,7901,7901,7901,790+0.28%20016億5060万-5.94%-0.42
09/011,7851,7851,7851,785-0.39%20016億4599万-6.35%-0.42
08/311,8051,8051,7921,792-0.44%30016億5245万-6.28%-0.42
08/261,8001,8001,8001,800+0.33%30016億5983万-6.01%-0.42
08/251,8111,8111,7941,794+0.22%70016億5429万-6.47%-0.42
07/271,7901,7901,7901,790+0.28%20016億5060万-6.77%-0.42
07/221,7821,7851,7821,785-3.51%30016億4599万-7.18%-0.42
07/211,8511,8511,8501,8500%30017億593万-4.05%-0.44
07/171,8501,8501,8501,850-0.7%40017億593万-4.15%-0.44
07/141,8631,8631,8631,863-2.1%10017億1792万-3.47%-0.44
07/031,8701,9031,8511,903-3.89%60017億5480万-1.45%-0.45
06/252,0002,0001,9801,980-2.46%20018億2581万+2.64%-0.47
06/232,0302,0302,0302,030+2.01%10018億7191万+5.4%-0.48
06/191,9901,9901,9901,990+0.35%10018億3503万+3.48%-0.47
06/181,9831,9831,9831,983-0.85%10018億2857万+3.44%-0.47
06/172,0002,0002,0002,000+1.01%10018億4425万+4.38%-0.47
06/121,9801,9801,9801,980-0.95%10018億2581万+3.39%-0.47
06/081,9561,9991,9561,999+1.47%20018億4333万+4.28%-0.47
06/051,9701,9701,9701,970-0.51%20018億1659万+2.66%-0.46
06/041,9801,9801,9801,980+0.35%30018億2581万+3.23%-0.47
06/031,9511,9731,9501,973+2.44%30018億1935万+3.14%-0.46
06/021,9261,9261,9261,926+1.37%10017億7601万+0.94%-0.45
06/012,0002,0001,9001,900-2.06%50017億5204万-0.37%-0.45
05/261,9201,9601,9201,940+1.04%40017億8892万+1.73%-0.46
05/251,9201,9201,9201,920+2.4%20017億7048万+0.37%-0.45
05/191,8991,9291,8751,875-2.34%50017億2899万-1.99%-0.44
05/131,8811,9201,8811,920+2.4%20017億7048万+0.26%-0.45
05/121,9001,9201,8751,875+0.27%1,20017億2899万-2.34%-0.44
05/111,8701,8701,8701,870+0.97%10017億2437万-3.06%-0.44
05/081,8701,8701,8521,852+0.11%50017億778万-4.24%-0.44
05/071,8701,8701,8501,850-4.24%20017億593万-4.64%-0.44
05/011,9321,9321,9321,932+2.11%10017億8155万-0.67%-0.45
04/301,8511,8921,8511,892+2.55%30017億4466万-3.17%-0.45
04/281,8451,8451,8451,845-1.86%30017億132万-6.11%-0.43
04/271,8801,8801,8801,880+1.35%10017億3360万-4.91%-0.44
04/241,8431,8551,8211,855-3.54%1,60017億1054万-6.64%-0.44
04/231,8861,9231,8861,923-0.62%20017億7325万-3.85%-0.45
04/211,8551,9351,8551,935+4.03%20017億8431万-3.92%-0.46
04/171,9201,9721,7811,860-4.62%5,00017億1515万-8.15%-0.44
04/151,9681,9801,9401,950-0.91%1,10017億9814万-4.41%-0.46
04/141,9511,9681,9511,968-3.34%40018億1474万-4.09%-0.46
04/132,0362,0362,0362,0360%10018億7745万-1.31%-0.48
04/082,0372,0372,0362,036+4.04%30018億7745万-1.78%-0.48
04/061,9571,9571,9571,957+5.78%10018億460万-6%-0.46
04/021,8501,8501,8501,8500%20017億593万-11.65%-0.44
04/011,8901,8901,8501,850-2.63%40017億593万-12.32%-0.44
03/311,9001,9001,9001,9000%10017億5204万-10.59%-0.45
03/302,0022,0021,9001,900-9.44%70017億5204万-11.09%-0.45
03/231,9022,0981,9012,098+9.84%60019億3462万-2.33%-0.49
03/191,9211,9211,9101,910-1.55%40017億6126万-11.41%-0.45
03/171,9301,9401,9301,940-4.95%1,00017億8892万-10.64%-0.46
03/162,0412,0412,0412,041-2.76%20018億8206万-6.42%-0.48
03/131,9812,0991,9322,099+5.42%80019億3554万-4.02%-0.49
03/121,9511,9911,9511,991-0.45%60018億3595万-9.34%-0.47
03/101,9512,0001,9512,000+1.37%20018億4425万-9.3%-0.47
03/092,1002,1001,9301,973-8.23%1,70018億1935万-10.97%-0.46
03/052,1022,1502,1022,150-1.24%40019億8257万-3.37%-0.51
03/032,1772,1772,1772,177+1.11%10020億747万-2.25%-0.51
03/022,1012,1532,1012,153+1.56%50019億8534万-3.28%-0.51