株価チャート

2020/07/16~2020/12/15

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
12/15500510500508+2.21%4,800105億971万+3.89%11.340.33
12/14502502497497+0.4%2,200102億8214万+1.84%11.10.32
12/11502502495495-1.2%10,600102億4077万+1.64%11.050.32
12/105035054995010%21,700103億6490万+2.87%11.190.32
12/09492501492501+1.83%4,800103億6490万+3.09%11.190.32
12/08498498491492-1.2%30,600101億7870万+1.44%10.990.32
12/07485502485498+3.53%9,900103億283万+2.89%11.120.32
12/04488488480481-0.21%1,00099億5113万-0.41%10.740.31
12/034824844824820%5,30099億7182万0%10.760.31
12/02492492477482-0.41%32,10099億7182万0%10.760.31
12/014844864784840%7,900100億1319万+0.41%10.810.31
11/30483487470484+0.21%7,500100億1319万+0.41%10.810.31
11/27485485482483-0.41%7,10099億9250万+0.21%10.780.31
11/26481485481485+0.83%2,400100億3388万+0.83%10.830.31
11/25481481481481-0.21%1,60099億5113万0%10.740.31
11/24480486480482+0.63%2,30099億7182万+0.21%10.760.31
11/20486486479479+0.21%1,10099億975万-0.62%10.70.31
11/19483484478478-1.44%2,50098億8906万-0.83%10.670.31
11/184884884854850%6,500100億3388万+0.41%10.830.31
11/17484487483485-1.62%3,800100億3388万+0.41%10.830.31
11/164834934834930%4,400101億9939万+2.07%11.010.32
11/13485493485493+2.07%8,300101億9939万+2.28%11.010.32
11/12489489483483-1.23%7,20099億9250万+0.21%10.780.31
11/11493493487489-0.61%1,200101億1663万+1.45%10.920.32
11/10493493477492+0.41%5,100101億7870万+2.29%10.990.32
11/09479490479490+1.03%1,600101億3732万+2.08%10.940.32
11/06484485480485+0.41%1,900100億3388万+1.25%10.830.31
11/05478483478483+2.11%1,50099億9250万+1.26%10.780.31
11/04480482473473-1.05%2,50097億8562万-0.63%10.560.3
11/024844844754780%1,70098億8906万+0.42%10.670.31
10/30470484469478+3.46%5,10098億8906万+0.84%10.670.31
10/29466466462462-0.86%90095億5805万-2.33%10.320.3
10/28469469461466-2.31%3,70096億4080万-1.48%10.40.3
10/27480482476477-0.42%4,20098億6837万+1.06%10.650.31
10/26480480479479-0.42%2,60099億975万+1.91%10.70.31
10/23480483479481+0.42%1,20099億5113万+2.56%10.740.31
10/22480480479479-0.21%50099億975万+2.57%10.70.31
10/214804884804800%8,30099億3044万+3.23%10.720.31
10/20481482480480-1.44%3,20099億3044万+3.45%10.720.31
10/19481487481487+0.62%1,700100億7526万+5.41%10.870.31
10/15485487484484-2.22%3,300100億1319万+4.99%10.810.31
10/144954954904950%800102億4077万+7.84%11.050.32
10/13489497489495-0.2%5,500102億4077万+8.32%11.050.32
10/12484506480496+3.12%14,300102億6145万+9.25%11.070.32
10/09475482474481+2.12%4,80099億5113万+6.42%10.740.31
10/08482482471471-2.08%2,50097億4424万+4.43%10.520.3
10/07485489481481-0.82%7,20099億5113万+6.65%10.740.31
10/06489489476485+2.32%6,600100億3388万+7.78%10.830.31
10/05462476461474+2.82%4,90098億631万+5.57%10.580.31
10/02455463453461+1.77%5,50095億3736万+2.9%10.290.3
09/30445454445453+0.22%80093億7185万+1.12%10.110.29
09/29453453445452-1.95%5,60093億5116万+0.89%10.090.29
09/28461461455461+1.77%2,30095億3736万+3.13%10.290.3
09/25451455451453+0.44%6,30093億7185万+1.57%10.110.29
09/24449451445451+0.45%3,30093億3047万+1.12%10.070.29
09/23453454449449+0.9%3,80092億8910万+0.67%10.030.29
09/18443445443445+0.68%2,60092億634万0%9.940.29
09/17440442440442+0.45%1,40091億4428万-0.9%9.870.28
09/164404414404400%4,30091億290万-1.35%9.820.28
09/15441442440440-0.23%90091億290万-1.35%9.820.28
09/14440443440441+0.23%90091億2359万-1.12%9.850.28
09/11441443440440-0.23%3,80091億290万-1.57%9.820.28
09/10445445441441-0.23%5,90091億2359万-1.56%9.850.28
09/09443443441442-0.23%60091億4428万-1.34%9.870.28
09/08441443439443+0.68%1,00091億6497万-1.34%9.890.29
09/07439440434440+0.92%2,10091億290万-2%9.820.28
09/04440440431436-1.13%4,50090億2015万-3.11%9.740.28
09/03450451440441-1.56%4,60091億2359万-2.43%9.850.28
09/02450450448448-0.44%60092億6841万-0.88%100.29
09/01456458449450-1.32%13,30093億979万-0.44%10.050.29
08/314654654564560%2,00094億3392万+0.66%10.180.29
08/28458458454456-0.44%80094億3392万+0.66%10.180.29
08/27460466458458-0.43%8,20094億7529万+1.1%10.230.3
08/26456462453460+0.88%7,10095億1667万+1.55%10.270.3
08/25448456448456+1.79%5,70094億3392万+0.66%10.180.29
08/24436448435448+2.75%2,70092億6841万-1.1%100.29
08/21443443423436-1.58%7,90090億2015万-3.96%9.740.28
08/204434464434430%60091億6497万-2.64%9.890.29
08/19444447443443-0.23%1,70091億6497万-2.85%9.890.29
08/18449449440444-0.89%3,30091億8566万-2.84%9.910.29
08/17445448442448-0.22%2,90092億6841万-2.4%100.29
08/14441456440449+1.81%6,10092億8910万-2.39%10.030.29
08/134474474384410%3,20091億2359万-4.55%9.850.28
08/12445447441441-2.86%11,10091億2359万-4.96%9.850.28
08/11457459454454-0.66%7,60093億9254万-2.37%10.140.29
08/07459467457457-0.22%7,60094億5461万-1.93%10.20.29
08/06468468453458-1.29%130,70094億7529万-1.72%10.230.3
08/05457464457464+3.11%1,50095億9942万-0.64%10.360.3
08/04457457450450-1.53%14,00093億979万-3.85%10.050.29
08/03469469457457-1.51%12,30094億5461万-2.56%10.20.29
07/31472472463464-0.43%26,20095億9942万-1.07%10.360.3
07/30468468460466+3.1%15,80096億4080万-0.85%10.40.3
07/29454455452452-0.88%1,40093億5116万-3.83%10.090.29
07/284574574564560%80094億3392万-3.18%10.180.29
07/27462464456456-1.3%25,90094億3392万-3.18%10.180.29
07/22452463451462+2.44%6,30095億5805万-1.91%10.320.3
07/21457458442451-1.31%8,10093億3047万-4.25%10.070.29
07/20457460456457-1.08%4,30094億5461万-2.97%10.20.29
07/17461466459462+0.22%3,70095億5805万-1.7%10.320.3
07/16469469461461-1.07%3,50095億3736万-1.71%10.290.3