株価チャート

2020/08/05～2020/12/30

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
12/30337337331334-2.05%121,400152億5192万-4.3%-0.34
12/29337341333341-3.13%176,600155億7157万-2.57%-0.35
12/28354354346352-0.28%320,400160億7388万+0.57%-0.36
12/25352358348353+0.86%119,800161億1954万+1.15%-0.36
12/24345350344350+1.74%58,000159億8255万+0.57%-0.36
12/23340344339344+1.47%59,400157億856万-0.86%-0.36
12/22347347338339-2.59%103,600154億8024万-2.02%-0.35
12/21349352343348-0.29%56,000158億9122万+0.58%-0.36
12/18350351345349-0.85%99,000159億3688万+0.87%-0.36
12/17355355351352-0.85%53,500160億7388万+1.73%-0.36
12/16360360355355-1.11%43,700162億1087万+2.9%-0.37
12/15355361354359+0.28%59,900163億9353万+4.06%-0.37
12/14354362353358+1.13%116,500163億4786万+4.07%-0.37
12/11352355349354-0.56%107,300161億6521万+3.21%-0.37
12/103543563513560%39,400162億5653万+4.09%-0.37
12/09354356349356+2.59%59,700162億5653万+4.09%-0.37
12/08347350346347+0.29%52,400158億4555万+1.46%-0.36
12/07356358346346-2.54%78,200157億9989万+1.17%-0.36
12/04353359353355+0.57%42,000162億1087万+3.8%-0.37
12/03349359348353+2.02%107,600161億1954万+3.52%-0.36
12/02351354346346-1.14%95,700157億9989万+1.47%-0.36
12/01343353341350+3.55%84,700159億8255万+2.64%-0.36
11/30357358337338-3.98%93,400154億3457万-0.59%-0.35
11/27342354341352+1.44%129,300160億7388万+3.23%-0.36
11/26340348337347+2.06%73,800158億4555万+1.76%-0.36
11/253463483393400%139,200155億2590万0%-0.35
11/24338342337340+1.8%76,200155億2590万0%-0.35
11/20331334328334+1.21%56,300152億5192万-1.76%-0.34
11/19327332327330+0.92%59,200150億6926万-3.23%-0.34
11/18330331326327-1.21%58,600149億3227万-4.39%-0.34
11/17338338329331-1.78%132,200151億1492万-3.5%-0.34
11/16335340330337+1.2%132,200153億8891万-2.03%-0.35
11/13341341327333-2.92%140,400152億625万-3.48%-0.34
11/12348349339343-1.44%86,000156億6290万-0.87%-0.35
11/11342348339348+2.65%116,000158億9122万+0.29%-0.36
11/10342344336339+0.89%122,800154億8024万-2.59%-0.35
11/09335341333336+1.51%137,200153億4325万-3.72%-0.35
11/06328332313331+0.91%232,500151億1492万-5.43%-0.34
11/05344346328328-8.38%382,400149億7793万-6.55%-0.34
11/04358359351358+0.56%136,000163億4786万+1.42%-0.37
11/02345358341356+4.71%128,700162億5653万+0.85%-0.37
10/30346347337340-1.73%82,700155億2590万-3.68%-0.35
10/29336346336346+2.37%51,400157億9989万-2.26%-0.36
10/28345345338338-2.59%58,100154億3457万-4.52%-0.35
10/27349349341347+0.29%66,100158億4555万-2.53%-0.36
10/26343348342346+0.29%44,300157億9989万-2.81%-0.36
10/23345349340345-0.29%44,600157億5423万-3.36%-0.36
10/22345346339346-0.29%55,800157億9989万-3.35%-0.36
10/21338349338347+3.58%53,800158億4555万-3.34%-0.36
10/20345345335335-3.46%97,700152億9758万-6.69%-0.35
10/19344348340347+0.87%40,400158億4555万-3.61%-0.36
10/16341346335344+1.18%68,800157億856万-4.44%-0.36
10/15348348340340-2.86%83,300155億2590万-5.82%-0.35
10/14355355348350-1.69%66,400159億8255万-3.31%-0.36
10/133583593523560%62,300162億5653万-1.66%-0.37
10/12361361355356-1.39%70,800162億5653万-1.39%-0.37
10/09364365357361-0.55%85,700164億8486万0%-0.37
10/08368370361363-1.63%97,000165億7619万+0.55%-0.37
10/07368370360369+0.27%86,200168億5017万+2.22%-0.38
10/06366368357368+0.55%191,000168億451万+2.22%-0.38
10/05360368360366+2.52%84,500167億1318万+1.67%-0.38
10/02365366354357-1.11%129,800163億220万-0.56%-0.37
09/30378380361361-4.5%155,400164億8486万+0.28%-0.37
09/29375385369378+1.07%234,500172億6115万+5.29%-0.39
09/28354374352374+6.86%301,800170億7849万+4.47%-0.39
09/25359362348350-0.28%303,100159億8255万-1.96%-0.36
09/24364366348351-3.57%145,100160億2821万-1.68%-0.36
09/23368371360364-2.67%136,500166億2185万+1.96%-0.38
09/18367374365374+3.03%112,800170億7849万+4.76%-0.39
09/173633703583630%107,000165億7619万+1.97%-0.37
09/16365365360363+0.28%129,800165億7619万+1.97%-0.37
09/15370370358362-2.16%134,400165億3052万+1.69%-0.37
09/14362375358370+4.52%234,100168億9584万+4.23%-0.38
09/11356356350354+0.85%104,200161億6521万0%-0.37
09/10357359347351-1.68%111,500160億2821万-0.57%-0.36
09/09363366356357-3.51%115,600163億220万+1.13%-0.37
09/08364371358370+3.35%123,900168億9584万+4.82%-0.38
09/07356365354358+0.28%99,600163億4786万+1.7%-0.37
09/04343360343357+5%251,000163億220万+1.71%-0.37
09/03357370340340-3.95%327,800155億2590万-3.41%-0.35
09/02341355335354+4.42%219,300161億6521万+0.28%-0.37
09/01338345329339-7.12%512,100154億8024万-3.69%-0.35
08/31361376361365+2.24%236,100166億6751万+3.69%-0.38
08/28363367339357+0.28%212,300163億220万+2%-0.37
08/27364364351356-1.39%83,800162億5653万+2.01%-0.37
08/26366366356361-1.37%60,300164億8486万+3.74%-0.37
08/25354367353366+4.57%120,800167億1318万+5.48%-0.38
08/24354355347350-1.13%71,100159億8255万+1.16%-0.36
08/21347354346354+3.21%50,000161億6521万+2.31%-0.37
08/20352354343343-2.28%46,200156億6290万-0.58%-0.35
08/19346351344351+1.15%41,300160億2821万+1.74%-0.36
08/18354354343347-1.7%77,200158億4555万+0.87%-0.36
08/17356356349353-1.4%55,500161億1954万+2.92%-0.36
08/14361361355358-0.83%76,000163億4786万+4.68%-0.37
08/13360362352361+0.84%108,200164億8486万+5.87%-0.37
08/12349359348358+2.58%88,200163億4786万+4.99%-0.37
08/11341353339349+2.35%85,400159億3688万+2.65%-0.36
08/07340343334341+0.89%58,000155億7157万+0.59%-0.35
08/06347347337338-2.31%54,600154億3457万-0.29%-0.35
08/05351351340346-1.98%94,400157億9989万+2.06%-0.36