株価チャート

2020/06/30~2020/12/10

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
202112/21, 株式分割 1→4
2020
12/101,2601,2601,2441,255-0.4%6,000147億6884万+15.77%17.071.93
12/091,2051,2601,2051,260+0.9%11,200148億2768万+18.09%17.141.93
12/081,2481,2491,2391,249+1.52%10,400146億9529万+18.93%16.991.92
12/071,2301,2331,2141,230+2.82%8,400144億7464万+19.07%16.731.89
12/041,1741,1961,1701,196+0.42%7,200140億7747万+17.28%16.271.84
12/031,1911,1911,1911,191-0.63%400140億1863万+18.18%16.211.83
12/021,1981,1991,1901,199+1.05%4,000141億689万+20.12%16.311.84
11/301,1591,1861,1591,186+0.85%2,400139億5979万+20.19%16.141.82
11/271,1491,1941,1491,176+2.28%12,800138億4211万+20.15%161.8
11/261,1291,1501,1191,150+2.45%16,000135億3320万+18.31%15.641.76
11/251,1141,1231,1101,123+0.79%5,200132億958万+16.08%15.271.72
11/241,0941,1141,0781,114+3.48%4,000131億661万+15.65%15.151.71
11/201,0501,0761,0501,076+2.14%2,400126億6531万+11.88%14.641.65
11/191,0461,0581,0281,054+0.72%7,200124億53万+9.54%14.331.62
11/181,0281,0461,0201,046+1.82%3,200123億1227万+8.64%14.231.61
11/171,0201,0541,0131,028+1.36%17,600120億9162万+6.59%13.981.58
11/161,0131,0151,0091,014+0.12%3,200119億2981万+4.83%13.791.56
11/131,0161,0161,0001,013-0.37%10,400119億1510万+4.27%13.771.55
11/121,0251,0251,0011,016+0.62%4,400119億5923万+4.23%13.821.56
11/119631,0249631,010+7.02%10,000118億8568万+3.17%13.741.55
11/10935968934944+1.75%17,600111億605万-4.09%12.841.45
11/09901928900928+3.92%10,400109億1482万-6.41%12.621.42
11/06888899888893+2.59%7,200105億294万-10.75%12.141.37
11/05878899855870-0.85%7,600102億3816万-13.86%11.841.33
11/04858880858878+4%7,600103億2642万-13.97%11.941.35
11/02846846843844+1.66%6,80099億2925万-18.24%11.481.29
10/30828866828830+1.53%6,00097億6744万-20.42%11.291.27
10/29876895801818-8.66%27,20096億2034万-22.59%11.121.25
10/288949108948950%5,600105億3236万-16.28%12.181.37
10/27884908884895-6.04%19,200105億3236万-17.21%12.181.37
10/26955956931953+2.83%9,600112億902万-12.77%12.961.46
10/23960964903926-5.24%26,000109億11万-15.8%12.61.42
10/221,0091,010978978-3.1%9,600115億322万-11.94%13.31.5
10/201,0131,0131,0051,009-1.82%3,200118億7097万-9.69%13.721.55
10/191,0301,0341,0161,028-0.12%9,200120億9162万-8.59%13.981.58
10/161,0541,0811,0291,029-3.97%7,600121億633万-9.04%13.991.58
10/151,0801,0801,0651,071-1.95%2,400126億647万-5.78%14.571.64
10/141,0831,0981,0831,093+1.27%1,600128億5654万-4.25%14.861.68
10/121,0501,0841,0501,079+1.29%2,400126億9473万-5.7%14.671.66
10/091,0831,0961,0641,065-2.18%8,400125億3292万-7.07%14.491.63
10/081,1291,1351,0831,089-3.54%12,400128億1241万-5.33%14.811.67
10/071,1291,1291,1291,129+1.57%800132億8313万-2.1%15.361.73
10/051,1151,1151,0891,111-0.34%6,000130億7719万-3.79%15.121.71
10/021,1311,1541,1151,115-0.89%5,600131億2132万-3.63%15.171.71
09/301,1361,1391,1251,125-0.99%7,200132億3900万-3.02%15.31.73
09/291,1451,1501,1261,136-0.11%4,400133億7139万-1.96%15.461.74
09/281,1651,1691,1381,138-1.3%7,600133億8610万-1.77%15.471.75
09/251,1281,1701,1281,153+2.22%9,600135億6262万-0.39%15.681.77
09/241,1631,1631,1281,128-3.01%6,000132億6842万-2.38%15.341.73
09/231,1251,1631,1251,163+2.42%14,800136億8030万+0.74%15.811.78
09/181,1441,1451,1351,135+0.33%5,200133億5668万-1.3%15.441.74
09/171,1511,1601,1311,131-3%12,400133億1255万-1.29%15.391.74
09/161,1751,1881,1661,166-0.74%2,400137億2443万+2.03%15.871.79
09/151,1751,1751,1751,1750%400138億2740万+3.07%15.981.8
09/141,1811,1881,1751,175+0.97%3,600138億2740万+3.8%15.981.8
09/111,1581,1641,1581,164+0.54%1,600136億9501万+3.35%15.831.79
09/101,1691,1691,1581,158-0.96%1,600136億2146万+3.35%15.751.78
09/091,1691,1691,1691,1690%800137億5385万+4.63%15.91.79
09/041,1751,1751,1581,169-2.81%2,800137億5385万+5.01%15.91.79
09/031,1941,2201,1561,203+0.42%33,600141億5102万+8.24%16.361.85
09/021,1661,1981,1661,198+3.01%15,200140億9218万+7.79%16.291.84
09/011,1431,1631,1311,163+0.22%4,000136億8030万+4.73%15.811.78
08/311,1601,1601,1601,160+3.11%400136億5088万+4.41%15.781.78
08/281,1261,1261,1031,125-3.74%6,000132億3900万+1.17%15.31.73
08/261,1811,1811,1501,169-0.85%4,000137億5385万+4.82%15.91.79
08/251,1781,1801,1351,179+0.11%7,200138億7153万+5.53%16.041.81
08/241,1551,1781,1241,178+1.51%6,000138億5682万+5.32%16.021.81
08/211,1661,1661,1431,160-1.28%1,600136億5088万+3.57%15.781.78
08/201,1201,2101,1141,175+6.58%21,200138億2740万+4.72%15.981.8
08/191,1251,1381,0901,103-1.89%3,600129億7422万-1.74%151.69
08/181,1151,1241,1011,124+1.35%2,400132億2429万-0.29%15.291.72
08/171,0561,1091,0551,109+1.6%6,000130億4777万-1.97%15.081.7
08/131,0591,0941,0591,091-1.36%4,000128億4183万-3.77%14.841.67
08/111,0531,1361,0441,106+3.51%18,000130億1835万-2.79%15.051.7
08/071,0691,0691,0691,069+3.39%800125億7705万-6.41%14.541.64
08/061,0491,0491,0191,034-3.05%6,000121億6517万-9.87%14.061.59
08/051,0431,0661,0201,066-0.47%6,000125億4763万-7.44%14.51.64
08/041,0001,0759981,071+8.21%27,200126億647万-7.41%14.571.64
08/031,0311,031989990-2.34%8,800116億5032万-14.8%13.471.52
07/311,0251,0441,0141,014-1.46%6,000119億2981万-13.43%13.791.56
07/301,0731,0731,0181,029-4.08%12,000121億633万-12.82%13.991.58
07/291,0651,0741,0651,073+0.7%2,800126億2118万-9.72%14.591.65
07/281,1151,1151,0551,065-4.91%12,800125億3292万-10.95%14.491.63
07/271,2181,2181,1191,120-7.82%27,600131億8016万-6.9%15.241.72
07/221,2151,2151,2141,215+3.4%4,000142億9812万+0.58%16.531.86
07/211,1891,2151,1751,175-0.63%4,800138億2740万-2.81%15.981.8
07/201,1791,1831,1791,183+0.42%1,600139億1566万-2.35%16.091.81
07/171,2051,2051,1781,178-2.28%1,600138億5682万-3.01%16.021.81
07/151,2201,2201,1891,205-1.23%4,000141億8044万-0.99%16.391.85
07/141,1741,2201,1741,220+1.46%4,000143億5696万+0.16%16.61.87
07/131,2031,2031,2031,203-1.43%1,200141億5102万-1.35%16.361.85
07/101,1951,2201,1951,220+0.62%10,800143億5696万0%16.61.87
07/091,1801,2201,1801,213+2.54%8,000142億6870万-0.78%16.491.86
07/081,1831,1831,1831,183-2.77%800139億1566万-3.31%16.091.81
07/071,2161,2161,2161,216-1.42%800143億1283万-0.8%16.551.87
07/061,2301,2351,2241,234+4.44%12,000145億1877万+0.55%16.781.89
07/031,1791,2091,1681,181+0.11%26,000139億95万-3.81%16.071.81
07/021,2041,2041,1781,180-1.97%6,000138億8624万-4.14%16.051.81
07/011,2011,2051,2011,204+0.21%2,800141億6573万-2.61%16.381.85
06/301,1641,2281,1611,201+3.22%14,000141億3631万-2.97%16.341.84