株価チャート

2020/07/30~2020/12/24

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
12/24572579566570-0.7%18,000104億2866万-2.23%-3.27
12/23580589574574-1.03%21,500105億184万-1.54%-3.29
12/22604604578580-3.97%34,500106億1162万-0.51%-3.32
12/21598609589604+1%41,600110億5072万+3.6%-3.46
12/18567598567598+5.65%49,000109億4094万+2.75%-3.43
12/17577582565566-2.25%40,100103億5547万-2.58%-3.24
12/16582584574579+0.7%14,700105億9332万-0.34%-3.32
12/15585585574575-1.37%19,700105億2014万-1.03%-3.3
12/14581586576583+1.39%19,200106億6650万+0.52%-3.34
12/11578579573575+0.17%29,500105億2014万-0.69%-3.3
12/10578585574574-1.54%24,800105億184万-0.69%-3.29
12/09598598581583-1.52%23,000106億6650万+1.22%-3.34
12/08590597584592-0.17%27,400108億3117万+3.14%-3.39
12/07620620590593-3.89%69,300108億4946万+3.85%-3.4
12/04617618606617+0.65%65,100112億8857万+8.44%-3.54
12/03609613599613+1.49%135,300112億1538万+8.3%-3.51
12/02592607589604+2.72%103,000110億5072万+6.9%-3.46
12/01572591572588+2.08%57,000107億5798万+4.44%-3.37
11/30582582573576-0.69%33,900105億3843万+2.31%-3.3
11/27561580561580+2.65%68,100106億1162万+3.02%-3.32
11/26571571564565-0.88%17,300103億3718万+0.18%-3.24
11/25573577561570-0.52%37,600104億2866万+0.88%-3.27
11/24575584573573+0.17%41,000104億8355万+1.24%-3.28
11/205645795645720%29,100104億5152万+1.06%-3.27
11/19568573561572+0.18%31,300104億5152万+0.88%-3.27
11/18577582566571-1.21%40,800104億3325万+0.53%-3.27
11/17575580569578+0.52%48,900105億6115万+1.58%-3.31
11/16578584566575-0.17%50,300105億634万+0.88%-3.29
11/13571578558576+0.88%31,900105億2461万+1.05%-3.3
11/12576576564571-0.87%24,500104億3325万0%-3.27
11/11567576559576+1.95%38,300105億2461万+0.17%-3.3
11/10562568553565+1.44%36,800103億2362万-2.25%-3.23
11/09555562552557+0.36%28,600101億7744万-4.13%-3.19
11/06554558545555+0.36%26,800101億4090万-4.97%-3.18
11/05540553535553+4.34%31,600101億436万-5.79%-3.17
11/04532539526530+0.95%39,00096億8410万-10.32%-3.03
11/02520530520525+0.57%35,10095億9274万-11.76%-3.01
10/30545545520522-4.22%63,50095億3793万-13%-2.99
10/29538548532545-0.55%37,50099億5818万-9.92%-3.12
10/28564566548548-3.35%36,200100億1300万-10.02%-3.14
10/275575675495670%48,000103億6016万-7.65%-3.25
10/26584584565567-3.08%49,800103億6016万-8.25%-3.25
10/23589589574585-0.34%32,800106億8906万-5.95%-3.35
10/22597599579587-0.84%73,500107億2560万-6.08%-3.36
10/215976035885920%56,900108億1696万-5.58%-3.39
10/20591602588592-0.34%39,700108億1696万-6.03%-3.39
10/19586598583594+1.37%58,500108億5350万-6.16%-3.4
10/16587598579586+0.86%81,000107億733万-7.86%-3.35
10/15588594578581-2.02%80,600106億1597万-9.08%-3.33
10/14600602592593-1.82%46,000108億3523万-7.63%-3.39
10/13598605587604+2.03%163,800110億3622万-6.36%-3.46
10/12580592578592+1.37%88,600108億1696万-8.78%-3.39
10/09593593576584-1.35%191,400106億7078万-10.57%-3.34
10/08611620591592-11.77%643,100108億1696万-10.03%-3.39
10/07675678652671+0.3%232,200122億6044万+1.36%-3.84
10/06649669647669+4.21%122,500122億2390万+1.06%-3.83
10/05624649624642+2.88%67,000117億3055万-3.02%-3.68
10/02631647619624-2.19%64,300114億166万-6.02%-3.57
09/30646654630638-1.85%39,500116億5747万-4.2%-3.65
09/29640650631650+2.04%50,900118億7673万-2.84%-3.72
09/28646646619637-1.09%56,000116億3920万-4.78%-3.65
09/25629644628644+1.74%48,500117億6710万-3.74%-3.69
09/24647647624633-3.06%68,800115億6611万-5.38%-3.62
09/23660661646653-2.54%46,300118億9628万-2.39%-3.73
09/18661670650670+1.36%84,200122億599万+0.45%-3.82
09/17664666652661-0.45%29,300120億4203万-0.6%-3.77
09/16655668654664+0.45%42,600120億9668万0%-3.79
09/15664664650661+0.15%25,500120億4203万-0.15%-3.77
09/14659666654660-0.3%28,200120億2381万-0.3%-3.77
09/11647665645662+1.22%46,500120億6024万+0.46%-3.78
09/10674674648654-1.95%54,400119億1450万-0.3%-3.73
09/09663670655667-0.89%24,400121億5133万+2.14%-3.81
09/08658673651673+3.06%48,900122億6064万+3.7%-3.84
09/07674674645653-3.12%98,100118億9628万+1.71%-3.73
09/04671682666674-2.46%69,400122億7886万+5.97%-3.85
09/03700704688691-1.71%121,900125億8856万+9.68%-3.94
09/02711715695703+0.29%118,500128億718万+12.84%-4.01
09/01696714694701-0.14%130,500127億7074万+13.8%-4
08/31667704667702+7.5%163,400127億8896万+15.08%-4.01
08/28679679648653-4.25%141,000118億9628万+8.29%-3.73
08/27693695675682-2.01%46,800124億2460万+13.67%-3.89
08/26678698675696+2.35%53,500126億7965万+17.17%-3.97
08/25699699667680-1.73%99,200123億8817万+15.65%-3.88
08/24655700655692+5.81%242,000126億678万+18.9%-3.95
08/21648659640654+2.51%59,600119億1450万+13.15%-3.73
08/20653670632638-1.85%102,400116億2302万+11.15%-3.64
08/19643658634650+2.36%89,000118億4163万+13.84%-3.71
08/18600635595635+5.83%72,600115億6836万+11.99%-3.62
08/17620620599600-2.91%50,300109億3074万+6.38%-3.42
08/14625628613618-1.59%63,400112億5866万+9.77%-3.53
08/13644644612628-0.95%96,600114億4084万+11.74%-3.58
08/12646649610634-3.35%180,300115億5014万+13.21%-3.62
08/11596662585656+11.75%433,400119億5094万+17.99%-3.74
08/07589589564587+0.51%87,800106億9390万+6.34%-3.35
08/06600601563584+0.17%104,200106億3925万+5.8%-3.33
08/05550584545583+6.39%85,200106億2103万+5.62%-3.33
08/04525548524548+6.41%56,80099億8340万-0.72%-3.13
08/03501517498515+5.97%63,90093億8221万-7.21%-2.94
07/31514514485486-6.9%54,90088億5389万-12.9%-2.77
07/30513522499522+1.16%44,80095億974万-7.45%-2.98