株価チャート

2020/07/14～2020/12/10

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
20244/1, 株式分割 1→10
2020
12/10267275267271+1.5%30,028,0009145億9592万+8.01%22.420.67
12/09258268257267+3.69%23,178,0009011億133万+6.84%22.090.66
12/08256259255258-0.19%12,355,0008690億5167万+3.87%21.30.63
12/07259262257258-0.31%13,555,0008707億3849万+4.49%21.340.63
12/04254260254259+2.01%18,093,0008734億3741万+5.67%21.410.64
12/03251254249254+1.04%17,797,0008562億3181万+4.02%20.990.62
12/02247252246251+3.89%26,370,0008474億6032万+3.37%20.770.62
12/01240244238242+2.81%23,304,0008157億4804万-0.08%200.59
11/30247248235235-6.29%53,800,0007934億8196万-2.81%19.450.58
11/27254256250251-1.57%22,489,0008467億8560万+3.72%20.760.62
11/26255257254255-2%16,979,0008602億8019万+5.81%21.090.63
11/25266267259260-0.54%21,580,0008778億2316万+8.87%21.520.64
11/24268268261262+0.5%23,433,0008825億4626万+9.92%21.630.64
11/20259261254260+0.12%20,635,0008781億6052万+10.3%21.530.64
11/19260261256260+0.08%22,788,0008771億4843万+11.11%21.50.64
11/18257260251260-0.8%27,016,0008764億7370万+11.5%21.480.64
11/17255262253262+6.99%42,067,0008835億5836万+12.89%21.660.64
11/16242246241245+1.66%15,925,0008258億6898万+6.43%20.240.6
11/13240242238241-1.75%14,819,0008123億7439万+4.7%19.910.59
11/12245249242245-2.7%19,337,0008268億8107万+6.57%20.270.6
11/11251256248252+2.15%28,662,0008498億2188万+10%20.830.62
11/10242248239247+6.25%33,927,0008319億4154万+7.69%20.390.61
11/09233234229232+1.04%10,879,0007830億2365万+1.8%19.190.57
11/06226232225230+1.91%17,867,0007749億2690万+1.19%190.56
11/05226226222225-1.62%17,060,0007604億2021万-1.14%18.640.55
11/04233237228229+0.75%15,630,0007729億271万+0.48%18.950.56
11/02221230221227+1.74%17,852,0007671億6751万-0.7%18.810.56
10/30226227221224-1.59%19,512,0007540億1028万-2.4%18.480.55
10/29220229219227+1.79%14,930,0007661億5541万-1.26%18.780.56
10/28230230222223-3.55%16,935,0007526億6082万-3.42%18.450.55
10/27235236230231-2.03%16,032,0007803億2473万-0.3%19.130.57
10/26237240234236-0.38%14,008,0007965億1824万+1.33%19.520.58
10/23232238228237+6.56%34,069,0007995億5453万+1.28%19.60.58
10/22221223220222-0.04%9,896,0007502億9927万-5.36%18.390.55
10/21223225222223+1.51%13,837,0007506億3663万-5.72%18.40.55
10/20222222218219-2.79%11,331,0007395億359万-7.9%18.130.54
10/19222228222226+2.41%12,296,0007607億5758万-5.65%18.650.55
10/16220222219220+0.32%12,660,0007428億7724万-8.63%18.210.54
10/15221221218220-0.95%17,303,0007405億1569万-9.3%18.150.54
10/14226226220222-2.85%16,293,0007476億35万-9.18%18.330.55
10/13229230227228-0.44%8,397,0007695億2906万-6.9%18.860.56
10/12234234229229-1.08%10,910,0007729億271万-7.25%18.950.56
10/09235235231232-1.19%9,557,0007813億3683万-6.61%19.150.57
10/08238238234234+0.09%12,043,0007907億8304万-5.86%19.380.58
10/07234235231234-0.76%12,046,0007901億831万-6.32%19.370.58
10/06230236229236+3.92%15,935,0007961億8088万-5.98%19.520.58
10/05230233225227+1.07%20,131,0007661億5541万-9.88%18.780.56
10/02233235223225-3.6%33,665,0007580億5866万-11.54%18.580.55
09/30242243233233-4.39%24,867,0007863億9730万-8.95%19.280.57
09/29244245242244-0.37%12,689,0008224億9533万-5.14%20.160.6
09/28242245239245+1.45%17,630,0008255億3161万-5.16%20.240.6
09/25244244240241-0.7%17,624,0008137億2385万-6.51%19.950.59
09/24247247243243-1.62%15,268,0008194億5905万-6.22%20.090.6
09/23249249245247-1.52%17,207,0008329億5364万-5.04%20.420.61
09/18253253250251+0.04%16,218,0008457億7350万-3.95%20.730.62
09/17253254249251-1.1%13,261,0008454億3614万-3.98%20.720.62
09/16258258253253-2.58%15,086,0008548億8235万-3.28%20.960.62
09/15262263259260-1.66%9,140,0008774億8579万-1.1%21.510.64
09/14261266260265+1.57%11,765,0008923億2984万+0.95%21.870.65
09/11261261258260-0.04%10,495,0008784億9788万-0.61%21.530.64
09/10258261256261+1.24%9,882,0008788億3525万-0.19%21.540.64
09/09258259256257-1.53%12,449,0008680億3958万-1.04%21.280.63
09/08263263259261+0.31%7,933,0008815億3417万+0.5%21.610.64
09/07259261258261+0.35%9,653,0008788億3525万+0.58%21.540.64
09/04258261257260-0.42%7,799,0008757億9897万+0.62%21.470.64
09/03263265260261+1.05%9,617,0008795億998万+1.05%21.560.64
09/02264264257258-1.79%11,028,0008704億113万0%21.340.63
09/01262263260263-0.27%11,634,0008862億5727万+1.82%21.720.65
08/31266268263263+0.34%17,366,0008886億1883万+1.7%21.780.65
08/28265270260263+0.73%15,317,0008855億8255万+1.35%21.710.65
08/27262263260261-1.47%11,459,0008791億7261万+0.62%21.550.64
08/26265268263265-1.53%11,236,0008923億2984万+2.12%21.870.65
08/25267272265269+2.48%15,917,0009061億6180万+3.71%22.210.66
08/24263264260262+0.08%6,817,0008842億3309万+1.2%21.670.64
08/21265267262262+0.04%9,197,0008835億5836万+1.12%21.660.64
08/20262265261262-0.42%8,837,0008832億2099万+1.08%21.650.64
08/19259264258263+0.5%7,845,0008869億3200万+1.51%21.740.65
08/18262263258262-2.17%12,852,0008825億4626万+1%21.630.64
08/17267269265267+0.11%8,199,0009021億1342万+3.24%22.110.66
08/14265268264267+0.41%10,935,0009011億133万+3.53%22.090.66
08/13269270264266-0.19%13,615,0008973億9031万+3.1%220.65
08/12260267260267+2.94%20,698,0008990億7714万+3.29%22.040.66
08/11249259249259+7.03%25,279,0008734億3741万+0.74%21.410.64
08/07239244238242+1.04%17,670,0008160億8540万-5.88%200.59
08/06243244238239-0.46%18,577,0008076億5128万-6.85%19.80.59
08/05245246238241-3.57%29,960,0008113億6229万-6.78%19.890.59
08/04249251246249+0.69%21,295,0008413億8776万-3.33%20.620.61
08/03244251241248+1.23%28,515,0008356億5256万-3.99%20.480.61
07/31251252245245-3.62%19,074,0008255億3161万-5.16%20.240.6
07/30259260254254-2.12%12,449,0008565億6917万-1.97%210.62
07/29264264259259-1.37%11,563,0008751億2424万+0.15%21.450.64
07/28266267262263-1.46%8,204,0008872億6937万+1.54%21.750.65
07/27265267260267+0.41%11,937,0009004億2660万+2.65%22.070.66
07/22270271266266-0.37%11,575,0008967億1558万+2.23%21.980.65
07/21271271266267-1.33%11,718,0009000億8923万+2.62%22.060.66
07/20268271265270+1.58%11,261,0009122億3436万+3.6%22.360.67
07/17267268264266-1.22%13,520,0008980億6504万+1.99%22.010.65
07/16272275268270+1.74%25,705,0009091億9808万+3.26%22.290.66
07/15265269263265+2.63%20,554,0008936億7930万+1.49%21.910.65
07/14259259256258-0.65%11,051,0008707億3849万-1.49%21.340.63