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
12/30131132129130-0.76%58,80024億2951万-2.99%-1.58
12/29125136124131+5.65%339,30024億4819万-2.24%-1.59
12/28125129124124-3.88%254,90023億1737万-7.46%-1.51
12/25127131127129+2.38%206,00024億1082万-3.73%-1.57
12/24124128124126+1.61%82,30023億5475万-5.26%-1.53
12/23125127123124-0.8%110,60023億1737万-6.77%-1.51
12/22130130125125-4.58%179,60023億3606万-6.02%-1.52
12/21132133128131-0.76%197,50024億4819万-1.5%-1.59
12/18133134131132-0.75%141,10024億6688万-0.75%-1.61
12/17135136133133-1.48%82,80024億8557万+0.76%-1.62
12/16139139134135-0.74%157,30025億2295万+2.27%-1.64
12/15136141135136-1.45%244,60025億4164万+3.82%-1.65
12/14133140133138+3.76%314,80025億7901万+5.34%-1.68
12/11137137133133-2.92%270,90024億8557万+2.31%-1.62
12/10140145135137-0.72%471,20025億6032万+5.38%-1.67
12/09138143133138+1.47%994,70025億7901万+6.98%-1.68
12/08148149136136-9.33%1,373,10025億4164万+5.43%-1.65
12/07149165145150+4.17%2,520,60028億328万+17.19%-1.82
12/041421501401440%1,432,80026億9114万+13.39%-1.75
12/03137161136144+6.67%6,236,00026億9114万+14.29%-1.75
12/02151154135135-13.46%2,506,00025億2295万+8%-1.64
12/01128163126156+20.93%3,933,00029億1541万+24.8%-1.9
11/30131132126129+0.78%504,00024億1082万+4.03%-1.57
11/27128141126128-0.78%1,217,00023億9213万+3.23%-1.56
11/26136149126129-1.53%2,915,60024億1082万+4.03%-1.57
11/25124152122131+7.38%3,645,90024億4819万+5.65%-1.59
11/24122124121122+1.67%37,70022億8000万-1.61%-1.48
11/201191221191200%41,70022億4262万-3.23%-1.46
11/19121123118120-0.83%52,20022億4262万-4%-1.46
11/18123123121121-2.42%43,10022億6131万-3.2%-1.47
11/17124125122124+0.81%78,00023億1737万-1.59%-1.51
11/161241241211230%69,90022億9869万-2.38%-1.5
11/131231241211230%18,40022億9869万-3.15%-1.5
11/12123125122123-0.81%52,80022億9869万-3.91%-1.5
11/11122126122124+1.64%95,60023億1737万-3.88%-1.51
11/10124125121122-0.81%80,80022億8000万-6.15%-1.48
11/09126126123123-2.38%85,90022億9869万-6.11%-1.5
11/06123127123126+3.28%159,60023億5475万-3.82%-1.53
11/051231251201220%70,20022億8000万-7.58%-1.48
11/04122124120122+2.52%64,10022億8000万-8.27%-1.48
11/02118121115119+0.85%90,50022億2393万-10.53%-1.45
10/30119120113118-1.67%167,60022億524万-11.94%-1.44
10/29117123116120-1.64%206,80022億4262万-11.76%-1.46
10/28125127121122-3.17%214,20022億8000万-10.95%-1.48
10/27137147125126-5.26%1,430,40023億5475万-9.35%-1.53
10/26128138128133+3.91%217,60024億8557万-5.67%-1.62
10/23130130124128-0.78%75,70023億9213万-10.49%-1.56
10/22133135128129-5.15%115,80024億1082万-12.84%-1.57
10/21128136128136+5.43%168,20025億4164万-9.33%-1.65
10/201261311261290%74,90024億1082万-14%-1.57
10/19124131124129+2.38%156,10024億1082万-14.57%-1.57
10/16130130121126-2.33%258,70023億5475万-16%-1.53
10/15132135129129-2.27%186,70024億1082万-13.42%-1.57
10/14133134130132-2.22%148,30024億6688万-10.2%-1.61
10/13134135131135+0.75%184,30025億2295万-7.53%-1.64
10/12138140134134-4.96%471,60025億426万-7.59%-1.63
10/09163168140141-4.73%2,923,20026億3508万-1.4%-1.71
10/08147151143148+1.37%466,70027億6590万+4.23%-1.8
10/071461501411460%829,30027億2852万+4.29%-1.78
10/06158158142146-4.58%1,621,50027億2852万+5.8%-1.78
10/05135163135153+17.69%8,231,60028億5934万+12.5%-1.86
10/02141141129130-9.09%658,90024億2951万-2.99%-1.58
09/30139149137143+1.42%1,128,80026億7246万+7.52%-1.74
09/29143147138141-1.4%697,50026億3508万+7.63%-1.71
09/28141143137143+0.7%706,20026億7246万+10.85%-1.74
09/25149149140142-5.96%788,90026億5377万+11.81%-1.73
09/24160167147151-4.43%1,772,40028億2196万+20.8%-1.84
09/23160166158158-3.66%1,009,40029億5278万+28.46%-1.92
09/18170174158164-2.96%1,749,30030億6492万+35.54%-1.99
09/17187190165169-14.21%3,539,10031億5836万+43.22%-2.06
09/16262273193197-17.23%17,519,90036億8164万+71.3%-2.4
09/15208238205238+26.6%15,514,20044億4787万+114.41%-2.89
09/14159194154188+30.56%19,911,80035億1344万+77.36%-2.29
09/11138163129144+3.6%11,939,60026億9114万+41.18%-1.75
09/10104149103139+36.27%13,038,00025億9770万+39%-1.69
09/099910499102+0.99%103,70019億623万+4.08%-1.24
09/0810010199101+1%57,40018億8754万+3.06%-1.23
09/07101101991000%47,40018億6885万+3.09%-1.22
09/0499100981000%99,90018億6885万+3.09%-1.22
09/03101102991000%90,00018億6885万+3.09%-1.22
09/029910199100+1.01%90,00018億6885万+3.09%-1.22
09/011001029899-1%89,60018億5016万+2.06%-1.2
08/319710196100+4.17%107,10018億6885万+3.09%-1.22
08/28991009696-2.04%150,30017億9409万-1.03%-1.17
08/271021039898-4.85%513,10018億3147万+1.03%-1.19
08/26105124103103+3%6,272,50019億2491万+6.19%-1.25
08/259810298100+3.09%196,20018億6885万+3.09%-1.22
08/24989896970%23,30018億1278万0%-1.18
08/21979897970%6,70018億1278万0%-1.18
08/2098989797-2.02%4,60018億1278万0%-1.18
08/1998999799+2.06%12,80018億5016万+2.06%-1.2
08/1898989797-1.02%23,50018億1278万0%-1.18
08/1799999798-1.01%28,70018億3147万+1.03%-1.19
08/1496999699+1.02%21,10018億5016万+2.06%-1.2
08/1397989698+1.03%25,60018億3147万+1.03%-1.19
08/1296979497+2.11%24,30018億1278万-1.02%-1.18
08/1193959395+1.06%53,80017億7541万-3.06%-1.16
08/0795959394-1.05%15,70017億5672万-4.08%-1.14
08/06969694950%15,50017億7541万-3.06%-1.16
08/0594969495+1.06%43,00017億7541万-3.06%-1.16