株価チャート

2020/07/16~2020/12/14

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
20229/1, 株式分割 1→2
2020
12/14609630609623+2.3%45,80042億9151万+3.83%11.941.09
12/11599609594609+2.78%35,80041億9507万+1.67%11.671.06
12/10597599590593-0.08%18,60040億8141万-0.92%11.361.03
12/09594605588593+0.08%40,60040億8486万-0.84%11.371.03
12/08578593577593+2.42%59,40040億8141万-0.75%11.361.03
12/07593595567579-2.28%68,00039億8497万-2.94%11.091.01
12/04596601586592-1.82%30,80040億7797万-0.84%11.351.03
12/03608614598603-0.33%75,20041億5374万+1.01%11.561.05
12/02596605593605+1.94%29,20041億6752万+1.34%11.61.06
12/01604607590594-0.59%44,60040億8830万-0.59%11.381.04
11/30598601593597-0.25%35,40041億1241万-0.33%11.441.04
11/27592606591599+1.1%30,60041億2274万-0.25%11.471.04
11/26590600590592-0.17%23,60040億7797万-1.66%11.351.03
11/25600604593593-0.75%20,20040億8486万-1.82%11.371.03
11/24591606591598+1.79%28,00041億1586万-1.4%11.451.04
11/20588609584587-0.51%30,60040億4353万-3.61%11.251.02
11/19601610590590-2.16%44,20040億6419万-3.75%11.311.03
11/18620620598603-2.27%19,20041億5374万-2.9%11.561.05
11/17621621594617+1.65%41,40042億5018万-1.75%11.831.08
11/16601608590607+1.08%32,60041億8130万-4.41%11.631.06
11/13604605588601-0.83%38,20041億3652万-6.61%11.511.05
11/12634636598606-4.27%70,60041億7096万-7.13%11.611.06
11/11643649629633+2.85%81,20043億5695万-4.31%12.121.1
11/10613628601615+4.68%72,60042億3640万-7.93%11.791.07
11/09586593580588+0.43%23,60040億4697万-13.09%11.261.03
11/06595596585585-1.6%32,20040億2975万-14.47%11.211.02
11/05598605585595-0.75%33,20040億9519万-14.21%11.41.04
11/04589599577599+5.18%28,60041億2619万-14.55%11.481.05
11/02575587570570+0.26%19,40039億2298万-19.56%10.920.99
10/30593593567568-4.14%60,20039億1265万-20.78%10.890.99
10/29582603575593-0.59%42,00040億8141万-18.39%11.361.03
10/28601603586596-1.24%46,00041億552万-19.02%11.421.04
10/27603611598604-1.23%38,40041億5719万-18.99%11.571.05
10/26633633608611-3.4%43,40042億885万-18.86%11.711.07
10/23633634608633+1.85%32,20043億5695万-16.99%12.121.1
10/22641641608621-3.94%89,40042億7773万-19.14%11.91.08
10/21643661634647+0.86%52,80044億5339万-16.58%12.391.13
10/20644665639641-2.73%51,80044億1550万-18.03%12.291.12
10/19654665639659-0.38%45,40045億3950万-16.48%12.631.15
10/16672675640662-3.71%170,80045億5672万-16.9%12.681.15
10/15785803685687-12.26%302,60047億3237万-14.55%13.171.2
10/14775788775783+1.16%22,40053億9367万-3.21%15.011.37
10/13793804772774-2.03%81,00053億3167万-4.44%14.841.35
10/12804806786790-3.01%57,40054億4189万-2.71%15.141.38
10/09823835810815-1.63%22,00056億1065万+0.06%15.611.42
10/08827837816828-0.3%28,00057億365万+1.6%15.871.44
10/07825831806831+1.47%44,40057億2087万+1.65%15.921.45
10/06815833813819+1.36%44,40056億3821万+0.43%15.691.43
10/05783809780808+3.13%40,40055億6243万-1.04%15.481.41
10/02820824780783-4.45%67,00053億9367万-4.4%15.011.37
09/30785820785820+4.33%53,00056億4510万+0.06%15.711.43
09/29785794780786-0.06%59,20054億1089万-3.86%15.061.37
09/28789795779786-0.25%52,20054億1433万-3.79%15.071.37
09/25799804786788-1.19%64,20054億2811万-3.67%15.11.38
09/24825825795798-4.61%76,20054億9355万-2.51%15.291.39
09/23815842809836+0.54%64,80057億5876万+2.33%16.021.46
09/18818842812832+3.36%81,40057億2776万+2.02%15.941.45
09/17815823789805-1.47%41,00055億4177万-0.8%15.421.4
09/16783819780817+3.42%46,60056億2443万+1.05%15.651.42
09/15793795769790-0.44%61,60054億3844万-1.8%15.131.38
09/14814816787793-3.41%95,80054億6255万-1.25%15.21.38
09/11830838810821-0.97%52,60056億5543万+2.5%15.741.43
09/10849850823829-0.42%39,40057億1054万+4.28%15.891.45
09/09830855825833-2.06%45,20057億3465万+5.38%15.961.45
09/08820859811850+4.29%79,20058億5519万+8.42%16.291.48
09/07819830809815+0.25%32,00056億1410万+4.62%15.621.42
09/04797819797813-0.49%52,00056億32万+4.77%15.581.42
09/03836839811817-1.92%56,00056億2787万+5.69%15.661.43
09/02858865833833-2.91%58,00057億3809万+8.32%15.971.45
09/018588598418580%38,20059億1030万+11.86%16.451.5
08/31835860815858+7.99%70,60059億1030万+12.16%16.451.5
08/28850850779795-6.64%147,60054億7288万+3.99%15.231.39
08/27866871821851-1.05%128,80058億6208万+11.24%16.311.48
08/26813860796860+8.04%153,40059億2408万+12.86%16.481.5
08/25765810765796+3.78%63,80054億8322万+5.01%15.261.39
08/24785785752767-2.36%70,80052億8345万+1.59%14.71.34
08/21819819780786-2.12%44,60054億1089万+4.87%15.061.37
08/20804838798803-0.93%83,40055億2799万+8.01%15.381.4
08/19768810760810+5.54%95,00055億7966万+10.05%15.531.41
08/18774774761768-0.13%23,00052億8690万+5.57%14.711.34
08/17743769739769+3.85%48,00052億9378万+6.74%14.731.34
08/14720745720740+2.78%50,20050億9746万+3.5%14.181.29
08/13741745711720-0.76%78,80049億5969万+1.27%13.81.26
08/12767767713726-5.35%77,80049億9758万+2.33%13.911.27
08/11733780733767+4.71%61,00052億8001万+8.88%14.691.34
08/07692732692732+5.78%43,60050億4236万+5.02%14.031.28
08/06683702683692+1.32%29,40047億6682万-0.29%13.261.21
08/05696705683683-2.84%43,80047億482万-1.73%13.091.19
08/04718729695703-1.88%38,60048億4259万+1.15%13.471.23
08/03726740715717-2.38%26,80049億3558万+2.8%13.731.25
07/31743749708734-2.91%50,20050億5613万+5.01%14.071.28
07/30728756728756+5.51%49,00052億768万+7.69%14.491.32
07/29775775717717-8.26%116,20049億3558万+1.78%13.731.25
07/28799808781781-2.25%34,20053億7989万+10.47%14.971.36
07/27820822795799-4.43%70,60055億388万+12.85%15.321.39
07/22800838766836+3.15%138,20057億5876万+17.75%16.021.46
07/21809838803811+2.72%184,80055億8310万+14.15%15.541.41
07/20760808750789+5.91%185,80054億3500万+10.81%15.121.38
07/17734765719745+2.48%209,60051億3191万+4.2%14.281.3
07/16731775688727+15.58%539,40050億791万+0.97%13.931.27