株価チャート

2020/05/27~2020/12/28

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
12/281,8251,8251,8201,825+0.83%40096億7250万-0.16%9.190.82
12/251,8101,8101,8101,810-0.82%10095億9300万-0.82%9.110.82
12/231,8251,8251,7911,8250%2,20096億7250万+0.22%9.190.82
12/221,8101,8251,8101,825+0.83%1,30096億7250万+0.05%9.190.82
12/211,8101,8101,8101,810-0.82%10095億9300万-0.49%9.110.82
12/181,8251,8251,8251,8250%40096億7250万+0.61%9.190.82
12/171,8191,8251,8191,8250%40096億7250万+0.94%9.190.82
12/161,8251,8251,8251,825+1%20096億7250万+1.22%9.190.82
12/151,8071,8101,8071,807+2.26%80095億7710万+0.5%9.10.81
12/141,7671,7671,7671,767-3.18%50093億6510万-1.51%8.90.8
12/111,8251,8251,8251,8250%40096億7250万+1.9%9.190.82
12/101,8221,8251,8221,8250%1,00096億7250万+2.18%9.190.82
12/091,8251,8251,8251,825+1.67%20096億7250万+2.64%9.190.82
12/081,7951,7951,7951,795-1.1%10095億1350万+1.24%9.040.81
12/071,8201,8201,8151,815+0.55%20096億1950万+2.6%9.140.82
12/041,8091,8251,8051,805-4.04%1,00095億6650万+2.38%9.090.81
12/031,8811,8901,8811,881+0.11%2,00099億6930万+6.94%9.470.85
12/021,8801,8801,8791,879+2.96%20099億5870万+7.31%9.460.85
12/011,8201,8251,8201,825+2.07%20096億7250万+4.64%9.190.82
11/301,8251,8251,7881,788-2.03%2,70094億7640万+2.94%90.81
11/271,8781,8801,8201,825-2.82%4,30096億7250万+5.31%9.190.82
11/261,8781,8781,8781,878+1.57%10099億5340万+8.74%9.450.85
11/251,8371,8491,8371,849-1.49%20097億9970万+7.69%9.310.83
11/241,8761,8791,8601,877+0.91%1,30099億4810万+9.83%9.450.85
11/201,7891,8601,7891,860+5.68%70098億5800万+9.35%9.360.84
11/191,7001,7651,7001,760+3.53%50093億2800万+4.08%8.860.79
11/181,7001,7001,6601,700-10.53%1,50090億1000万+0.71%8.560.77
11/161,9301,9301,9001,900+11.9%700100億7000万+12.63%9.570.86
11/051,6981,6981,6981,698+0.06%20089億9940万+1.25%8.550.77
11/041,6251,6981,6251,697+1.92%60089億9410万+1.25%8.540.76
11/021,6281,6651,6281,665-2.52%60088億2450万-0.54%8.380.75
10/301,7081,7081,7081,708+1.07%10090億5240万+2.03%8.60.77
10/291,6981,6981,6901,690-1.05%20089億5700万+1.08%8.510.76
10/271,6981,7081,6981,708+0.59%20090億5240万+2.15%8.60.77
10/211,6601,6981,6601,6980%30089億9940万+1.68%8.550.77
10/201,6631,6981,6631,698+4.62%40089億9940万+1.8%8.550.77
10/191,6981,6981,6231,623-4.42%40086億190万-2.52%8.170.73
10/161,6981,6981,6181,698+0.59%60089億9940万+1.92%8.550.77
10/151,6781,6881,6781,6880%40089億4640万+1.5%8.50.76
10/131,6881,6881,6881,6880%60089億4640万+1.56%8.50.76
10/121,6801,6881,6801,688+0.48%50089億4640万+1.56%8.50.76
10/091,6801,6801,6801,680-1.18%10089億400万+1.14%8.460.76
10/081,7001,7001,7001,700+1.8%80090億1000万+2.41%8.560.77
10/061,6701,6701,6701,670-0.48%10088億5100万+0.66%8.410.75
10/051,6781,6781,6781,678+0.6%10088億9340万+1.21%8.450.76
10/021,6681,6681,6681,668+2.46%10088億4040万+0.66%8.40.75
09/281,6681,6681,6281,628-2.34%30086億2840万-1.69%8.20.73
09/251,6671,6671,6671,667+0.3%10088億3510万+0.6%8.390.75
09/241,6621,6621,6621,662+2.47%10088億860万+0.36%8.370.75
09/231,6221,6221,6221,622-3.34%10085億9660万-1.99%8.170.73
09/181,6781,6781,6781,678+0.6%30088億9340万+1.27%8.450.76
09/161,6681,6681,6681,6680%20088億4040万+0.72%8.40.75
09/151,6681,6681,6681,668+0.54%30088億4040万+0.79%8.40.75
09/091,6591,6591,6591,6590%10087億9270万+0.24%8.350.75
09/081,6591,6591,6591,659+0.06%10087億9270万+0.3%8.350.75
09/041,6581,6581,6581,658-0.6%10087億8740万+0.24%8.350.75
09/011,6681,6681,6681,6680%60088億4040万+0.79%8.40.75
08/311,6541,6681,6541,6680%50088億4040万+0.79%8.40.75
08/281,6581,6681,6581,668+1.71%30088億4040万+0.66%8.40.75
08/271,6401,6401,6401,640+0.31%20086億9200万-1.09%8.260.74
08/251,6351,6351,6351,6350%10086億6550万-1.39%8.230.74
08/241,6351,6351,6351,6350%10086億6550万-1.45%8.230.74
08/211,6701,6701,6351,635-2.1%30086億6550万-1.62%8.230.74
08/201,6781,6781,6661,670-0.48%30088億5100万+0.54%8.410.75
08/191,6161,6801,6161,678+1.33%1,20088億9340万+1.08%8.450.76
08/181,6561,6561,6561,6560%20087億7680万-0.12%8.340.75
08/171,6561,6561,6561,656-1.31%10087億7680万-0.12%8.340.75
08/141,6781,6781,6781,678+2.01%20088億9340万+1.21%8.450.76
08/031,6451,6451,6451,6450%10087億1850万-0.84%8.280.74
07/311,6561,6561,6451,645-0.66%50087億1850万-0.84%8.280.74
07/291,6561,6561,6561,656-0.24%20087億7680万-0.24%8.340.75
07/221,6601,6601,6601,660+2.41%20087億9800万-0.18%8.360.75
07/211,6211,6211,6211,621-2.29%10085億9130万-2.76%8.160.73
07/201,6591,6591,6591,659-0.24%30087億9270万-0.48%8.350.75
07/171,6631,6631,6631,663+1.4%10088億1390万-0.36%8.370.75
07/151,6401,6401,6401,640-1.15%20086億9200万-1.8%8.260.74
07/091,6451,6591,6301,659-0.06%1,10087億9270万-0.72%8.350.75
07/081,6601,6601,6601,660+0.61%10087億9800万-0.6%8.360.75
07/061,6121,6501,6121,650-0.06%20087億4500万-1.32%8.310.74
07/031,6511,6511,6511,651-2.19%10087億5030万-1.32%8.310.74
07/021,6881,6881,6881,688+1.69%10089億4640万+0.78%8.50.76
06/301,6481,6601,6451,660-3.94%1,10087億9800万-0.78%8.360.75
06/291,7281,7281,7281,728+2.98%2,90091億5840万+3.29%8.70.78
06/261,6781,6781,6781,678+1.39%20088億9340万+0.66%8.450.76
06/241,6551,6551,6551,6550%30087億7150万-0.72%8.330.75
06/231,6881,6881,6551,655-2.3%50087億7150万-0.78%8.330.75
06/221,6201,6941,6201,694+5.09%1,10089億7820万+1.62%8.530.76
06/191,6211,6211,6121,612-2.42%40085億4360万-3.24%8.120.73
06/181,6521,6521,6521,652+0.73%20087億5560万-1.08%8.320.74
06/171,6401,6401,6401,640-0.61%10086億9200万-2.03%8.260.74
06/161,6551,6551,6501,650-0.3%20087億4500万-1.43%8.310.74
06/111,6481,6551,6201,655-1.95%1,80087億7150万-1.49%8.330.75
06/081,6881,6881,6881,688+1.38%10089億4640万+0.36%8.50.76
06/051,6651,6651,6651,6650%10088億2450万-0.89%8.380.75
06/031,7311,7311,6651,665-3.81%40088億2450万-0.89%8.380.75
06/021,7871,7871,7281,731-1.25%1,00091億7430万+2.79%8.710.78
06/011,6881,7531,6881,753+7.35%2,40092億9090万+4.1%8.830.79
05/291,6331,6331,6331,633-3.37%20086億5490万-2.97%8.220.74
05/281,6901,6901,6901,690-1.05%20089億5700万+0.48%8.510.76
05/271,7081,7081,7081,708+3.52%1,50090億5240万+1.73%8.60.77