株価チャート

2020/05/28～2020/12/14

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
12/141,2701,2851,2701,281+1.83%30018億9695万-3.17%27.10.61
12/111,2521,2581,2521,258-1.26%1,60018億6289万-5.2%26.610.6
12/101,3101,3101,2711,274-4.71%40018億8659万-4.35%26.950.61
12/091,3371,3371,3371,3370%1,00019億7988万+0.07%28.280.64
12/071,3371,3371,3371,337-0.07%10019億7988万-0.07%28.280.64
12/041,3141,3381,3141,338+3.48%40019億8136万-0.15%28.30.64
12/031,3031,3251,2931,293+0.23%80019億1472万-3.65%27.350.62
12/011,2801,2921,2801,290+0.78%1,10019億1028万-4.23%27.290.62
11/301,2651,2801,2651,280-1.16%30018億9547万-5.19%27.070.61
11/261,3251,3251,2951,295-2.04%1,10019億1768万-4.43%27.390.62
11/251,3091,3271,3091,322+0.99%90019億5767万-2.79%27.960.63
11/241,3091,3091,3091,309-1.28%10019億3841万-3.96%27.690.63
11/201,3261,3261,3261,3260%10019億6359万-3.07%28.050.63
11/191,3001,3261,3001,326+0.61%30019億6359万-3.14%28.050.63
11/171,3201,3201,3181,318+0.3%40019億5174万-3.73%27.880.63
11/161,3151,3211,3141,314-0.9%3,80019億4582万-3.88%27.790.63
11/131,3261,3291,3251,326-0.15%1,40019億6359万-2.86%28.050.63
11/121,3281,3281,3281,328-1.34%70019億6655万-2.42%28.090.64
11/051,3261,3461,3261,346-0.37%20019億9321万-0.81%28.470.64
11/021,3511,3511,3511,3510%20020億61万-0.15%28.580.65
10/301,3511,3511,3511,351+0.75%10020億61万+0.15%28.580.65
10/291,3411,3411,3411,341-3.53%10019億8580万-0.3%28.360.64
10/271,3901,3901,3901,390+0.36%10020億5836万+3.58%29.40.66
10/231,3701,3851,3701,385+1.09%40020億5096万+3.82%29.30.66
10/161,3701,3721,3701,3700%1,20020億2875万+3.09%28.980.66
10/151,3801,3811,3701,370-0.36%1,30020億2875万+3.47%28.980.66
10/141,3751,3751,3751,3750%10020億3615万+4.4%29.080.66
10/131,3821,3821,3751,375-0.51%30020億3615万+4.96%29.080.66
10/121,3911,3911,3821,382-0.65%30020億4652万+5.98%29.230.66
10/091,3901,3931,3901,391-0.71%50020億5984万+7.16%29.420.67
10/071,4011,4011,4011,401-0.07%10020億7465万+8.35%29.630.67
10/061,4021,4021,4021,402+1.45%10020億7613万+8.77%29.660.67
10/051,3911,3911,3821,382-0.65%20020億4652万+7.55%29.230.66
10/021,4251,4251,3911,391-2.39%1,10020億5984万+8.67%29.420.67
09/301,4251,4251,4251,425+1.79%10021億1019万+11.68%30.140.69
09/291,4001,4001,4001,400-1.69%10020億7317万+10.15%29.610.68
09/281,4221,4241,4091,424+3.87%70021億871万+12.48%30.120.69
09/251,3331,4011,3331,371+3.24%80020億3023万+8.72%290.66
09/241,3401,3401,3281,328+5.31%20019億6655万+5.4%28.090.64
09/231,2511,2781,2491,261+1.04%70018億6733万+0.16%26.670.61
09/171,2481,2481,2481,248+1.46%1,00018億4808万-0.95%26.40.61
09/151,2301,2301,2301,2300%10018億2143万-2.54%26.020.6
09/141,2301,2301,2301,230-2.38%10018億2143万-2.77%26.020.6
09/111,2601,2601,2601,260+2.44%10018億6585万-0.71%26.650.61
09/101,2601,2601,2301,230-3.15%30018億2143万-3.23%26.020.6
09/011,2701,2701,2701,270+1.84%20018億8066万-0.31%26.860.62
08/311,2351,2471,2351,247+2.8%80018億4660万-2.2%26.380.6
08/281,2781,2781,2051,213-2.96%1,10017億9625万-5.09%25.660.59
08/261,2501,2501,2501,250+0.4%10018億5105万-2.5%26.440.61
08/251,2001,2451,2001,245+3.75%1,60018億4364万-3.11%26.330.6
08/241,2001,2001,2001,2000%10017億7700万-6.9%25.380.58
08/211,2171,2171,1901,200-1.4%80017億7700万-7.26%25.380.58
08/201,2251,2251,2111,217-2.01%1,60018億218万-6.38%25.740.59
08/181,2331,2421,2201,242-0.64%1,30018億3920万-4.83%26.270.6
08/171,2161,2501,2071,250-3.7%1,00018億5105万-4.65%26.440.61
08/141,2901,3071,2901,298-0.84%90019億2213万-1.44%27.460.63
08/131,3091,3091,3091,309+2.91%10019億3841万-0.91%27.690.63
08/071,2851,2851,2721,272-1.32%20018億8362万-4.07%26.910.62
08/051,2891,2891,2891,289+0.23%10019億880万-3.23%27.260.63
08/041,3101,3101,2861,286-0.16%30019億436万-3.74%27.20.62
08/031,2881,2881,2631,2880%50019億732万-4.02%27.240.62
07/311,3551,3551,2881,288-4.94%1,10019億732万-4.31%27.240.62
07/291,3551,3551,3551,355+4.63%10020億653万+0.37%28.660.66
07/271,2951,2951,2951,295+0.47%10019億1768万-4.15%27.390.63
07/211,2921,2921,2881,289-0.23%30019億880万-4.87%27.260.63
07/201,2921,2921,2921,292-2.12%20019億1324万-5.14%27.330.63
07/171,3201,3201,3201,3200%70019億5470万-3.58%27.920.64
07/161,3101,3201,3101,320+1.69%90019億5470万-3.93%27.920.64
07/151,2911,2981,2731,298-1.74%1,20019億2213万-5.87%27.460.63
07/141,2951,3211,2951,321+1.38%50019億5618万-4.69%27.940.64
07/101,3001,3371,3001,303-0.61%1,10019億2953万-6.33%27.560.63
07/091,3161,3401,3111,311-0.53%60019億4138万-6.16%27.730.64
07/081,3171,3181,3171,318-0.6%20019億5174万-6.06%27.880.64
07/071,3401,3401,3261,326-1.04%30019億6359万-5.96%28.050.64
07/061,3401,3401,3401,340+1.44%20019億8432万-5.3%28.340.65
07/031,3241,3241,3201,321-1.42%1,20019億5618万-6.97%27.940.64
07/021,3531,3531,3401,340-0.89%40019億8432万-5.96%28.340.65
07/011,4421,4421,3511,352-3.5%2,60020億209万-5.45%28.60.66
06/301,3951,4011,3951,401+0.43%30020億7465万-2.44%29.630.71
06/291,4281,4281,3951,395-0.29%50020億6577万-3.13%29.510.71
06/261,4351,4351,3981,399-2.17%1,80020億7169万-3.32%29.590.71
06/251,4201,4301,4201,430+0.07%60021億1760万-2.05%30.250.73
06/241,4001,4291,3941,429+2.58%1,60021億1612万-2.39%30.230.73
06/231,3991,3991,3801,393-1.83%2,00020億6281万-4.91%29.460.71
06/221,3911,4191,3911,419+2.01%20021億131万-3.07%30.010.72
06/191,3911,3911,3911,391-0.64%10020億5984万-4.79%29.420.71
06/161,3891,4001,3851,400+1.52%1,50020億7317万-4.11%29.610.71
06/151,3801,4101,3791,379-1.5%50020億4207万-5.48%29.170.7
06/121,3801,4001,3801,400-3.51%2,70020億7317万-3.98%29.610.71
06/111,4581,4581,4511,451-0.48%1,40021億4869万-0.34%30.690.74
06/101,4701,4741,4551,458+0.41%70021億5906万+0.41%30.840.74
06/091,4601,4681,4521,452-0.55%40021億5017万+0.35%30.710.74
06/081,4601,4601,4601,460+0.48%10021億6202万+1.25%30.880.74
06/051,4511,4531,4511,453-0.14%30021億5166万+1.11%30.730.74
06/041,4771,4771,4501,455+0.34%70021億5462万+1.75%30.780.74
06/031,4701,4701,4501,450-0.62%30021億4721万+1.9%30.670.74
06/021,4881,4881,4591,459-2.28%20021億6054万+3.04%30.860.74
06/011,4611,4931,4591,493+2.19%60022億1089万+6.04%31.580.76
05/291,4291,4611,4291,461+0.76%1,20021億6350万+4.28%30.90.74
05/281,4501,4551,4311,450-0.21%1,00021億4721万+4.02%30.670.74