株価チャート

2020/05/20～2020/12/17

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
12/173,1303,1853,1003,150+0.96%5,70052億7878万+20.18%-0.35
12/163,1303,1853,1203,120+0.32%14,00052億2851万+20.42%-0.35
12/153,1303,1303,0803,110-0.32%2,30052億1175万+21.39%-0.35
12/143,1003,1353,1003,120+0.48%6,50052億2851万+23.08%-0.35
12/113,0853,1253,0703,105+0.16%5,80052億337万+23.95%-0.34
12/103,1303,1553,0653,100-2.05%8,30051億9499万+25.05%-0.34
12/093,0953,1803,0503,165+3.26%67,60053億392万+29.13%-0.35
12/083,0653,0653,0653,065+19.49%1,70051億3634万+26.6%-0.34
12/072,5452,7002,5452,565+2.11%9,10042億9843万+7.1%-0.28
12/042,4202,5132,4202,512+5.55%2,20042億962万+5.15%-0.28
12/032,3992,4182,3802,380+0.85%40039億8841万-0.21%-0.26
12/022,3602,3602,3602,3600%10039億5489万-1.05%-0.26
11/302,4192,4192,3602,360+1.64%70039億5489万-1.13%-0.26
11/242,3222,3222,3222,322+0.61%20038億9121万-2.76%-0.26
11/202,4002,4002,3082,308+0.35%40038億6775万-3.47%-0.26
11/192,3752,3752,2912,300-4.96%1,20038億5435万-3.89%-0.26
11/172,4202,4202,4202,4200%20040億5544万+1.04%-0.27
11/162,4202,4202,4202,420+5.4%10040億5544万+1.17%-0.27
11/132,3252,3312,2782,296-3.33%1,60038億4764万-3.85%-0.25
11/112,4202,4202,3752,375+0.21%20039億8003万-0.63%-0.26
11/102,3522,3822,3512,370-0.63%1,50039億7165万-0.8%-0.26
11/062,3852,3852,3852,385-0.21%20039億9679万-0.25%-0.26
10/302,4112,4112,3852,390-0.83%80040億517万+0.04%-0.27
10/212,3722,4102,3722,410+0.21%20040億3869万+1.01%-0.27
10/202,4052,4052,4052,4050%10040億3031万+0.97%-0.27
10/162,4102,4102,4052,405-0.25%1,00040億3031万+1.22%-0.27
10/152,4162,4162,4112,411-0.21%1,30040億4036万+1.77%-0.27
10/132,4372,4492,3762,416+1.21%80040億4874万+2.2%-0.27
10/092,3872,3872,3872,387-2.05%10040億14万+1.14%-0.26
10/052,4372,4372,4372,437+0.99%10040億8393万+3.39%-0.27
09/302,4132,4192,4132,4130%60040億4371万+2.59%-0.27
09/292,3542,4132,3542,413-0.54%30040億4371万+2.77%-0.27
09/282,4092,4262,4092,426+0.71%60040億6550万+3.5%-0.27
09/252,4092,4092,4092,409+0.42%20040億3701万+3.08%-0.27
09/232,3992,3992,3882,3990%40040億2025万+2.87%-0.27
09/182,3992,3992,3892,3990%70040億2025万+3.01%-0.27
09/152,3992,3992,3992,399+0.33%10040億2025万+3.05%-0.27
09/142,3912,3912,3912,3910%10040億684万+2.71%-0.27
09/112,3912,3912,3912,391+1.87%10040億684万+2.66%-0.27
09/082,3472,3472,3472,347-0.13%10039億3311万+0.64%-0.26
09/042,3502,3502,3502,350+0.17%30039億3814万+0.6%-0.26
09/022,3462,3462,3462,346+0.3%10039億3143万+0.21%-0.26
09/012,3172,3392,2952,339+0.13%1,30039億1970万-0.47%-0.26
08/312,3562,3592,3362,336-0.81%1,80039億1468万-0.85%-0.26
08/282,4052,4052,3552,355-2.69%30039億4652万-0.42%-0.26
08/272,3352,5492,3352,420+4.04%2,50040億5544万+1.89%-0.27
08/262,3292,3292,3262,326-0.13%30038億9792万-2.35%-0.26
08/242,3002,3292,3002,329+1%50039億294万-2.55%-0.26
08/212,3062,3062,3062,306+2.22%10038億6440万-3.96%-0.26
08/202,2322,3042,2322,256+1.17%40037億8061万-6.43%-0.25
08/192,2702,2702,2202,230-1.76%1,40037億3704万-8.12%-0.25
08/182,3202,3202,2702,270-2.58%60038億407万-7.12%-0.26
08/172,3202,3392,3202,330+0.47%1,00039億462万-5.44%-0.26
08/142,3102,3192,3102,319+0.39%1,10038億8619万-6.53%-0.26
08/132,2982,3102,2982,310+0.52%30038億7110万-7.53%-0.26
08/122,3102,3102,2982,298-0.52%30038億5099万-8.56%-0.26
08/112,2712,3212,2712,310+1.72%40038億7110万-8.48%-0.26
08/072,2802,2812,2702,271-0.39%70038億575万-10.41%-0.26
08/062,2802,2802,2802,280-1.3%40038億2083万-10.69%-0.26
08/042,3022,3302,3022,310-2.98%50038億7110万-10.08%-0.26
07/312,4082,4082,3682,381-1.12%90039億9009万-7.96%-0.27
07/302,4152,4152,4082,408-0.29%40040億3533万-7.42%-0.27
07/292,4152,4152,4152,415-1.31%20040億4706万-7.65%-0.27
07/282,4602,4602,4472,447-0.53%40041億69万-6.78%-0.28
07/272,4692,4732,4352,460-0.36%1,30041億2248万-6.64%-0.28
07/222,5132,5132,4692,469-3.67%60041億3756万-6.9%-0.28
07/212,5632,5632,5632,563+1.99%10042億9508万-4.12%-0.29
07/202,5422,5422,5132,513-1.14%40042億1129万-6.65%-0.28
07/172,5422,5422,5422,542-2.34%20042億5989万-6.16%-0.29
07/162,6002,6032,5152,603+0.12%1,50043億6212万-4.3%-0.29
07/152,5502,6002,5502,600+3.01%80043億5709万-4.62%-0.29
07/142,6022,6502,5212,524-3%90042億2973万-7.51%-0.28
07/132,5802,6022,5802,602+1.64%40043億6044万-4.76%-0.29
07/102,6102,6662,5602,560-3.76%1,20042億9006万-6.23%-0.29
07/092,6602,6602,6602,660+0.08%10044億5764万-2.46%-0.3
07/072,6082,6582,6082,658-3.63%40044億5428万-2.24%-0.3
07/032,7582,7582,7582,7580%30046億2187万+1.73%-0.31
06/302,7382,7582,7382,758+0.73%60046億2187万+2.26%-0.31
06/292,7382,7382,7382,738+1.18%10045億8835万+2.05%-0.31
06/262,5902,7402,5902,706+5.41%80045億3472万+1.39%-0.31
06/252,5392,5672,5392,567-0.85%1,10043億179万-3.35%-0.29
06/242,6152,6152,5652,589-4.99%30043億3865万-2.15%-0.29
06/232,7252,7252,7252,725+1.87%10045億6656万+3.42%-0.31
06/222,6752,6752,6752,675-2.55%20044億8277万+2.18%-0.3
06/192,7462,7462,7452,7450%70046億8万+5.46%-0.31
06/182,7452,7452,7452,745-0.07%10046億8万+6.19%-0.31
06/162,6612,7472,6602,747+3.23%1,00046億343万+7.05%-0.31
06/152,6532,6612,4932,661-1.55%1,90044億5931万+4.39%-0.3
06/122,7802,7802,6742,703-6.11%1,20045億2970万+6.67%-0.31
06/112,8802,8802,8302,879-4.03%60048億2464万+14.34%-0.32
06/083,0003,0003,0003,000-1.48%10050億2741万+20.24%-0.34
06/042,8473,0452,8473,045+3.33%80051億282万+23.38%-0.34
06/032,8502,9502,8502,947+5.25%1,30049億3859万+20.88%-0.33
06/022,7662,8002,7662,800+1.23%1,00046億9225万+16.13%-0.32
06/012,7662,7662,7662,766+3.4%10046億3527万+15.68%-0.31
05/292,5942,6762,5902,675+3.4%80044億8277万+12.73%-0.3
05/282,5872,5872,5872,587+0.94%30043億3530万+9.67%-0.29
05/222,4552,5632,4552,563+3.81%40042億9508万+9.16%-0.29
05/212,4692,4692,4692,4690%10041億3756万+5.69%-0.28
05/202,4692,4692,4692,4690%10041億3756万+5.97%-0.28