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
202310/6, 株式分割 1→3
2020
12/30173175170173-0.38%63,90012億9229万-8.29%-2.5
12/29175179173174+1.56%74,10012億9726万-8.9%-2.51
12/28171175167171+1.58%136,80012億7738万-11.23%-2.47
12/25172173169169-1.17%91,50012億5750万-13.5%-2.43
12/24172174170171-2.66%124,20012億7241万-12.93%-2.46
12/23167175163175+2.94%157,80013億720万-11.45%-2.53
12/22185189170170-10.51%209,40012億6992万-14.83%-2.46
12/21198213180190+1.06%454,80014億1903万-5.78%-2.74
12/18191192184188-2.59%102,90014億412万-7.22%-2.72
12/17212212192193-9.8%189,60014億4140万-5.69%-2.79
12/16222222204214-4.74%365,70015億9797万+4.05%-3.09
12/15198235191225+9.76%1,982,40016億7749万+9.22%-3.24
12/14178205178205+19.42%533,10015億2838万-0.97%-2.96
12/11168172166172+3.62%34,50012億7986万-17.47%-2.48
12/10173174166166-4.79%97,20012億3513万-21.11%-2.39
12/09176179174174-2.25%43,80012億9726万-17.92%-2.51
12/08182182175178-3.96%106,50013億2708万-16.43%-2.57
12/07197197185185-6.55%131,70013億8176万-13.4%-2.67
12/04200201197198-0.83%53,70014億7868万-8.18%-2.86
12/03207207199200-2.44%65,10014億9110万-7.83%-2.88
12/02208211205205-1.76%60,00015億2838万-5.96%-2.96
12/01207211207209-0.16%22,20015億5572万-4.72%-3.01
11/30209211207209-0.95%25,20015億5820万-5%-3.01
11/27213213206211+0.64%45,60015億7311万-4.52%-3.04
11/26213215209210-1.41%36,90015億6317万-5.56%-3.02
11/25220220211213-2.74%54,60015億8554万-5.06%-3.07
11/24215219212219+2.18%39,00016億3027万-2.81%-3.15
11/20216216211214+0.63%18,30015億9548万-5.31%-3.09
11/19215217212213-1.09%34,50015億8554万-6.73%-3.07
11/18222222215215-2.57%36,60016億294万-6.52%-3.1
11/17228228219221-3.92%56,10016億4518万-4.89%-3.18
11/16225231219230+3.61%65,40017億1228万-1.85%-3.31
11/13221225217222-1.04%31,50016億5264万-6.07%-3.2
11/12224227220224+1.66%66,90016億7004万-5.88%-3.23
11/11217226216220+0.15%58,20016億4270万-8.19%-3.18
11/10230232220220-9.09%158,10016億4021万-8.71%-3.17
11/09216257212242+6.92%737,40018億424万-0.41%-3.49
11/06226228223226+2.57%50,10016億8743万-6.86%-3.26
11/05216224216221+2%46,20016億4518万-9.56%-3.18
11/04215218212216+3.02%19,50016億1288万-12.06%-3.12
11/02211215209210+0.32%35,40015億6566万-14.98%-3.03
10/30226226209209-6.13%54,00015億6069万-15.93%-3.02
10/29217226215223-0.3%52,80016億6258万-11.16%-3.22
10/28231231219224-1.9%57,30016億6755万-11.59%-3.22
10/27220232220228+1.48%60,60016億9986万-10.24%-3.29
10/26232233224225-3.3%46,50016億7501万-12.24%-3.24
10/23248248226232-4.26%114,30017億3217万-9.95%-3.35
10/22244244230243-0.55%118,80018億921万-6.31%-3.5
10/21245249243244-0.54%35,40018億1915万-6.15%-3.52
10/20242246242245+0.82%65,70018億2909万-6%-3.54
10/19246251239243-2.67%131,70018億1418万-6.77%-3.51
10/16258258245250-3.23%84,00018億6388万-4.58%-3.6
10/15270270257258-3.73%61,50019億2601万-1.4%-3.72
10/14265271262268+1.26%35,10020億56万+2.42%-3.87
10/13267270265265-1.61%31,80019億7571万+1.15%-3.82
10/12271278264269-0.37%49,20020億802万+2.8%-3.88
10/09269273260270+0.25%123,90020億1548万+3.18%-3.9
10/08265271261270+1.63%102,00020億1051万+2.53%-3.89
10/07260267259265+1.92%56,10019億7820万+0.89%-3.83
10/06260262258260+0.26%30,00019億4092万-1.01%-3.75
10/05253260251260+3.73%43,20019億3595万-1.64%-3.74
10/02257259247250-0.53%66,60018億6637万-5.89%-3.61
09/30259261250252-4.07%49,20018億7631万-5.74%-3.63
09/29254264254262+4.79%95,70019億5583万-2.48%-3.78
09/28254254244250-0.92%94,80018億6637万-7.28%-3.61
09/25256258252253-1.17%57,30018億8376万-7.11%-3.64
09/24265266253256-5.31%102,00019億613万-6.69%-3.69
09/23263272261270+1.5%58,50020億1299万-1.82%-3.89
09/18267269262266-1.12%53,40019億8317万-3.62%-3.84
09/17269276265269-1.34%69,30020億554万-2.89%-3.88
09/16267275265273+2%85,80020億3287万-1.56%-3.93
09/15267268262267-0.12%50,40019億9311万-3.49%-3.85
09/14254273254268+5.38%129,60019億9559万-3.72%-3.86
09/11259259246254-1.17%133,20018億9370万-8.63%-3.66
09/10259263257257-0.77%47,10019億1607万-7.89%-3.71
09/09260264257259-2.39%58,20019億3098万-7.5%-3.73
09/08262267255265+2.05%88,20019億7820万-5.58%-3.83
09/07268268257260-1.39%73,80019億3844万-7.47%-3.75
09/04263270256264-2.35%202,80019億6577万-6.5%-3.8
09/03270272264270+0.12%98,70020億1299万-4.26%-3.89
09/02275277268270-3%100,80020億1051万-4.37%-3.89
09/01275280270278+1.71%85,50020億7264万-1.42%-4.01
08/31275279269273+2.37%89,40020億3784万-3.42%-3.94
08/28295295264267-8.04%300,00019億9062万-5.99%-3.85
08/27304307290290-4.07%110,70021億6459万+1.87%-4.19
08/26287306285303+5.58%174,60022億5654万+6.57%-4.36
08/25295297284287-2.71%102,30021億3725万+1.3%-4.13
08/24299299291295-0.67%54,00019億6228万+3.76%-3.79
08/21291298290297+2.06%60,90019億7560万+4.46%-3.82
08/20304312289291-3.65%280,80019億3564万+1.99%-3.74
08/19289304289302+4.38%215,70020億890万+5.11%-3.88
08/18283293282289+1.64%72,00019億2454万+0.35%-3.72
08/17278288278284+0.47%93,30018億9347万-2.29%-3.66
08/14280287274283+1.19%143,70018億8459万-3.41%-3.64
08/13292292278280-1.53%136,80018億6239万-5.52%-3.6
08/12290294280284-1.73%199,20018億9125万-5.33%-3.66
08/11283309280289+9.89%721,20019億2454万-4.62%-3.72
08/07270272261263-4.36%160,80017億5140万-13.77%-3.39
08/06282284274275-3.73%119,10018億3131万-11%-3.54
08/05282286274286+0.94%90,00019億235万-8.73%-3.68