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
12/30332334328329-0.6%25,20049億3160万-6.8%16.371.09
12/29326331326331+0.61%31,10049億6158万-6.5%16.471.1
12/283283293253290%71,00049億3160万-7.58%16.371.09
12/25329333329329-1.2%53,80049億3160万-8.1%16.371.09
12/24331333330333+0.91%49,10049億9156万-7.24%16.571.1
12/23333335330330-0.9%27,20049億4659万-8.59%16.421.09
12/22345346333333-4.31%83,60049億9156万-8.26%16.571.1
12/21355355346348-2.52%55,10052億1362万-4.66%17.311.15
12/18355357353357+0.56%16,80053億4846万-2.46%17.751.18
12/17364367353355-2.47%57,60053億1850万-3.53%17.651.18
12/16364369363364-0.27%24,80054億5333万-1.62%18.11.21
12/15365366361365+0.27%22,70054億6831万-1.88%18.151.21
12/14362366362364+0.55%19,20054億5333万-2.41%18.11.21
12/11362365356362+1.97%39,50054億2337万-3.47%181.2
12/10357362350355-0.56%73,90053億1850万-5.84%17.651.18
12/09356363355357+0.28%21,40053億4846万-5.8%17.751.18
12/08357359355356-0.28%17,30053億3348万-6.32%17.71.18
12/07361361357357-1.11%14,10053億4846万-6.3%17.751.18
12/04365365359361-0.28%9,70054億839万-5.74%17.951.2
12/03366366360362-0.28%18,80054億2337万-5.97%181.2
12/02366366361363-0.82%21,30054億3835万-6.2%18.051.2
12/01358369356366+1.67%26,40054億8330万-5.67%18.21.21
11/30372375360360-3.74%61,00053億9341万-7.69%17.91.19
11/27374375372374-0.27%17,70056億315万-4.83%18.61.24
11/26372375372375+0.81%14,00056億1813万-4.82%18.651.24
11/25383383371372-0.53%36,40055億7319万-5.58%18.51.23
11/24377380370374+0.81%49,60056億315万-5.08%18.61.24
11/203703753703710%13,80055億5820万-5.84%18.451.23
11/19376378371371-1.33%35,10055億5820万-5.84%18.451.23
11/18377380372376-0.53%24,60056億3311万-4.57%18.71.25
11/17374386370378+0.8%34,80056億6308万-4.3%18.81.25
11/163833863733750%66,50056億1266万-5.06%18.631.24
11/13390392369375-8.98%157,30056億1266万-5.06%18.631.24
11/12411413395412+0.49%35,80061億6644万+4.04%20.471.36
11/11405410400410+1.74%23,10061億3651万+3.8%20.371.36
11/104034053974030%17,50060億3174万+2.28%20.021.33
11/09399406399403-0.25%14,40060億3174万+2.54%20.021.33
11/06409409397404-0.74%19,50060億4670万+2.8%20.071.34
11/05400407397407+1.24%13,20060億9160万+3.83%20.221.35
11/04404404393402+0.25%11,00060億1677万+2.55%19.971.33
11/02390401390401+4.16%16,00060億180万+2.3%19.921.33
10/30404404385385-2.78%13,10057億6233万-1.53%19.131.27
10/29406406391396-2.94%22,70059億2697万+1.54%19.671.31
10/28405408394408-0.49%24,00061億657万+4.62%20.271.35
10/27392410387410+2.5%14,80061億3651万+5.4%20.371.36
10/26412413400400-3.15%16,90059億8684万+3.36%19.871.32
10/23418418390413-1.43%51,70061億8141万+6.99%20.521.37
10/22400419394419+4.23%61,40062億7121万+9.11%20.821.39
10/21378402378402+6.63%37,40060億1677万+5.24%19.971.33
10/203753833743770%13,80056億4259万-1.05%18.731.25
10/19375380373377+1.34%9,10056億4259万-0.79%18.731.25
10/16377380372372-1.06%13,40055億6776万-2.11%18.481.23
10/153753783733760%11,40056億2762万-1.05%18.681.24
10/14382382376376-1.57%18,90056億2762万-0.79%18.681.24
10/13386387382382-0.78%13,60057億1743万+1.06%18.981.26
10/12387389385385-0.52%7,60057億6233万+2.12%19.131.27
10/09392392386387-1.28%17,50057億9226万+2.93%19.231.28
10/08392394388392+1.03%16,70058億6710万+4.53%19.471.3
10/07387392386388+0.52%6,40058億723万+4.02%19.281.28
10/06389390385386-0.77%5,90057億7730万+3.76%19.181.28
10/05387396386389+0.52%16,30058億2220万+4.85%19.321.29
10/02394400387387-0.77%19,30057億9226万+4.59%19.231.28
09/30403404390390-2.99%28,30058億3716万+5.41%19.371.29
09/29389404385402+3.34%35,50060億1677万+9.24%19.971.33
09/28382392378389+3.46%27,90058億2220万+5.99%19.321.29
09/25389389374376+0.27%36,30056億2762万+2.73%18.681.24
09/24381381373375-1.83%25,00056億1266万+2.74%18.631.24
09/233833843783820%25,90057億1743万+4.66%18.981.26
09/18376382372382+1.87%45,00057億1743万+4.66%18.981.26
09/173773773733750%17,60056億1266万+3.02%18.631.24
09/16372376371375+1.35%33,00056億1266万+3.02%18.631.24
09/15366371365370+2.78%51,60055億3782万+1.65%18.381.22
09/14368369360360-1.64%38,60053億8815万-1.1%17.881.19
09/113703703633660%20,40054億7795万+0.55%18.181.21
09/10364369364366+0.55%15,40054億7795万+0.83%18.181.21
09/09360369360364-1.09%41,40054億4802万+0.55%18.081.2
09/08363371360368+2.51%30,70055億789万+1.66%18.281.22
09/07359366355359-0.83%50,00053億7318万-0.55%17.831.19
09/04354365352362+1.69%35,90054億1809万+0.56%17.981.2
09/03361364352356-0.56%37,30053億2828万-0.56%17.691.18
09/023603633493580%48,50053億5822万-0.28%17.781.18
09/01360360356358+1.13%15,50053億5822万-0.28%17.781.18
08/31350359348354+0.85%20,00052億9835万-1.67%17.591.17
08/28366370346351-5.14%95,90052億5345万-2.77%17.441.16
08/27360372360370+1.09%47,00055億3782万+2.21%18.381.22
08/263653663623660%12,60054億7795万+0.83%18.181.21
08/25368368362366+1.67%25,70054億7795万+0.55%18.181.21
08/24360364359360-0.28%18,20053億8815万-1.37%17.881.19
08/21370370359361-1.1%27,50054億312万-1.37%17.931.19
08/20366369365365-0.27%5,90054億6299万-0.54%18.131.21
08/19368370366366-1.08%17,40054億7795万-0.54%18.181.21
08/18368373367370+0.27%13,00055億3782万+0.54%18.381.22
08/17372374368369+0.27%8,80055億2285万0%18.331.22
08/14372373367368-0.54%24,50055億789万-0.81%18.281.22
08/13368394367370-0.8%118,60055億3782万-0.54%18.381.22
08/12371374366373-0.27%24,30055億8272万-0.27%18.531.23
08/11353376353374+6.25%53,30055億9769万-0.27%18.581.24
08/07349352346352+0.57%6,50052億6841万-6.13%17.491.16
08/06345351345350+0.86%16,20052億3848万-6.91%17.391.16
08/05352352344347-0.57%9,30051億9358万-7.71%17.241.15