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
12/301,6541,6541,6081,611-2.6%47,600818億3501万-2.25%-0.69
12/291,6341,6601,6181,654+0.61%49,000840億1931万+0.12%-0.71
12/281,6531,6631,6281,644+0.43%52,700835億1133万-0.72%-0.71
12/251,6201,6431,6201,637+1.05%22,800831億5575万-1.27%-0.7
12/241,6201,6451,6091,6200%58,300822億9219万-2.47%-0.7
12/231,6091,6251,5931,620+1.06%36,800822億9219万-2.64%-0.7
12/221,6151,6271,5991,603-2.73%63,100814億2863万-3.84%-0.69
12/211,6661,6911,6461,648-1.08%55,100837億1452万-1.38%-0.71
12/181,6621,6761,6421,666-0.06%117,400846億2888万-0.36%-0.72
12/171,6781,6851,6461,667-0.42%33,600846億7968万-0.42%-0.72
12/161,6841,6851,6611,674+0.24%40,200850億3526万-0.12%-0.72
12/151,6551,6801,6461,670-0.48%35,700848億3207万-0.36%-0.72
12/141,6441,6891,6391,678+2.19%84,100852億3845万+0.12%-0.72
12/111,6461,6521,6301,642-1.56%85,600834億974万-2.03%-0.7
12/101,6761,6821,6481,668-0.48%63,000847億3048万-0.42%-0.72
12/091,6621,6861,6621,676-0.12%34,800851億3686万+0.24%-0.72
12/081,6661,6921,6531,678-0.89%58,800852億3845万+0.66%-0.72
12/071,7001,7231,6501,693+0.59%131,500860億42万+1.93%-0.73
12/041,7801,7901,6451,683+5.72%392,000854億9244万+1.75%-0.72
12/031,5711,6011,5641,592+0.19%48,600808億6986万-3.4%-0.68
12/021,6161,6421,5761,589-2.46%105,900807億1746万-3.4%-0.68
12/011,6221,6391,6071,629+1.12%61,900827億4937万-0.79%-0.7
11/301,6661,6751,6111,611-4.39%74,700818億3501万-1.65%-0.69
11/271,6721,7101,6721,685+1.14%71,600855億9404万+3.12%-0.72
11/261,7121,7121,6481,666-2.74%78,100846億2888万+2.27%-0.72
11/251,7751,7821,7131,713-2.06%56,200870億1637万+5.55%-0.74
11/241,7311,7801,7191,749+3.06%58,000888億4509万+8.23%-0.75
11/201,7101,7111,6901,697-0.76%54,800862億361万+5.6%-0.73
11/191,6811,7171,6781,710+1.66%35,600868億6398万+6.81%-0.73
11/181,6951,6961,6751,682-0.83%27,100854億4164万+5.45%-0.72
11/171,7301,7301,6801,696-0.99%53,000861億5281万+6.73%-0.73
11/161,6941,7361,6851,713+2.76%65,900870億1637万+8.35%-0.74
11/131,7301,7301,6591,667-3.64%64,000846億7968万+5.98%-0.72
11/121,7341,7611,7041,730+1.76%68,800878億7993万+10.4%-0.74
11/111,7001,7181,6801,700+1.61%81,500863億5600万+9.11%-0.73
11/101,7001,7101,6371,673-1.12%111,400849億8447万+7.8%-0.72
11/091,6721,7081,6671,692+2.11%71,800859億4962万+9.44%-0.73
11/061,6201,6651,6131,657+2.16%56,900841億7170万+7.74%-0.71
11/051,6651,6651,5811,622+2.33%107,200823億9378万+5.81%-0.7
11/041,5811,6031,5591,585+1.47%82,300805億1427万+3.59%-0.68
11/021,5281,5701,5281,562+2.7%62,900793億4593万+2.23%-0.67
10/301,5211,5341,5051,5210%44,800772億6322万-0.2%-0.65
10/291,5211,5301,5091,521-0.78%36,300772億6322万-0.07%-0.65
10/281,5081,5381,4991,533+1.12%48,300778億7279万+0.86%-0.66
10/271,5221,5221,4901,516-0.39%61,700770億923万-0.2%-0.65
10/261,5181,5371,5181,522+0.26%37,800773億1402万+0.26%-0.65
10/231,5171,5311,5071,518+0.26%40,300771億1083万+0.13%-0.65
10/221,5501,5501,5091,514-2.89%39,800769億764万+0.07%-0.65
10/211,5391,5711,5331,559+2.1%53,300791億9353万+3.04%-0.67
10/201,5381,5391,5161,527-0.72%54,400775億6801万+1.19%-0.66
10/191,5241,5491,5241,538+1.32%39,600781億2678万+2.19%-0.66
10/161,5351,5351,5081,518-1.24%41,400771億1083万+1.34%-0.65
10/151,5681,5751,5201,537-2.29%64,500780億7598万+3.02%-0.66
10/141,5381,5901,5171,573+2.28%108,200799億470万+6%-0.68
10/131,4931,5441,4931,538+3.01%61,400781億2678万+4.34%-0.66
10/121,4981,5001,4601,493-0.33%41,600758億4089万+1.77%-0.64
10/091,5271,5391,4971,498-1.9%23,400760億9488万+2.53%-0.64
10/081,5111,5271,4971,527+1.06%56,000775億6801万+4.88%-0.66
10/071,5311,5391,5051,511-1.69%49,500767億5525万+4.28%-0.65
10/061,5791,5791,5211,537-0.19%47,400780億7598万+6.59%-0.66
10/051,5201,5751,5171,540+3.22%90,300782億2838万+7.24%-0.66
10/021,5051,5121,4761,492-1.32%123,600757億9009万+4.41%-0.64
09/301,5691,5781,5111,512-3.63%94,700768億604万+6.25%-0.65
09/291,5401,5821,5301,569+2.55%85,000797億151万+11.04%-0.67
09/281,4931,5351,4841,530+4.51%135,600777億2040万+9.05%-0.66
09/251,4711,4891,4641,464+0.21%89,700743億6776万+5.1%-0.63
09/241,4621,4801,4521,461-1.08%64,800742億1536万+5.41%-0.63
09/231,5061,5081,4541,477-1.93%90,200750億2813万+6.95%-0.63
09/181,4891,5191,4851,506+1.07%88,900765億126万+9.45%-0.65
09/171,4761,4961,4661,490+1.15%52,300756億8849万+8.68%-0.64
09/161,4491,4811,4451,473+1.52%64,500748億2493万+7.75%-0.63
09/151,5101,5101,4401,451-3.91%68,600737億739万+6.46%-0.62
09/141,4641,5121,4641,510+3.28%68,500767億445万+11.11%-0.65
09/111,4251,4621,4141,462+3.91%71,800742億6616万+8.14%-0.63
09/101,3701,4171,3691,407+2.63%40,100714億7229万+4.45%-0.6
09/091,3391,3781,3301,371+0.37%57,000696億4357万+2.01%-0.59
09/081,3491,3681,3401,366+1.86%32,700693億8959万+1.71%-0.59
09/071,3351,3501,3341,341+0.37%19,700681億1964万-0.07%-0.58
09/041,3341,3431,3291,336-1.04%26,500678億6566万-0.22%-0.57
09/031,3631,3631,3291,350+0.15%33,000685億7682万+0.75%-0.58
09/021,3541,3541,3291,348-0.81%30,400684億7523万+0.67%-0.58
09/011,3501,3671,3341,359+0.67%36,000690億3400万+1.49%-0.58
08/311,3611,3761,3471,350-0.74%26,400685億7682万+0.82%-0.58
08/281,3981,3981,3401,360-1.02%52,000690億8480万+1.57%-0.58
08/271,3671,3901,3571,374+0.51%57,000697億9597万+2.61%-0.59
08/261,3431,3671,3241,367+1.86%49,100694億4038万+2.17%-0.59
08/251,2861,3551,2861,342+5.5%75,600681億7044万+0.37%-0.58
08/241,3011,3011,2711,272-2.45%26,100646億1461万-4.86%-0.55
08/211,2841,3071,2781,304+2.35%28,700662億4013万-2.61%-0.56
08/201,3041,3231,2731,274-2.3%36,900647億1620万-4.93%-0.55
08/191,3411,3411,3031,304-2.83%22,500662億4013万-2.9%-0.56
08/181,3381,3501,3241,3420%36,600681億7044万-0.07%-0.58
08/171,3711,3711,3361,342-2.33%19,500681億7044万0%-0.58
08/141,3921,3961,3711,374-2.21%43,600697億9597万+2.46%-0.59
08/131,3761,4101,3681,405+2.18%79,700713億7069万+4.93%-0.6
08/121,3881,4491,3511,375+1.7%128,200698億4677万+2.84%-0.59
08/111,3311,3601,3251,352+1.58%76,600686億7842万+1.2%-0.58
08/071,3411,3451,3101,331-0.45%40,900676億1167万-0.3%-0.57
08/061,3261,3481,3111,337+0.91%39,300679億1645万+0.22%-0.57
08/051,3371,3611,3171,325-1.41%44,200673億688万-0.6%-0.57