株価チャート

2020/08/03～2020/12/30

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
12/301,1341,1341,1091,129+1.44%2,10020億510万+0.71%7.340.59
12/291,0981,1291,0981,113+0.09%2,10019億7668万-0.71%7.240.58
12/281,1111,1131,1051,112-0.71%6,80019億7491万-0.89%7.230.58
12/251,1201,1251,1201,120+0.36%5,40019億8912万-0.27%7.290.58
12/241,1041,1191,1041,116-0.62%1,10019億8201万-0.62%7.260.58
12/231,1151,1231,1081,123-0.18%40019億9444万0%7.310.59
12/221,1251,1311,1151,1250%1,50019億9800万+0.18%7.320.59
12/211,1201,1441,1201,125+0.72%3,90019億9800万+0.09%7.320.59
12/181,1201,1201,1131,117-0.27%70019億8379万-0.62%7.270.58
12/171,1151,1201,1151,120+0.45%30019億8912万-0.36%7.290.58
12/161,1101,1191,1071,115-0.36%80019億8024万-0.8%7.250.58
12/151,1151,1231,1091,119+0.36%2,10019億8734万-0.36%7.280.58
12/141,1151,1151,1091,115+0.18%1,40019億8024万-0.71%7.250.58
12/111,1131,1241,1131,113-0.89%1,00019億7668万-0.8%7.240.58
12/101,1111,1231,1111,123-0.18%70019億9444万+0.09%7.310.59
12/091,1141,1251,1141,125+0.99%2,70019億9800万+0.27%7.320.59
12/081,1011,1261,1011,114-0.89%1,20019億7846万-0.62%7.250.58
12/071,1241,1241,1241,1240%40019億9622万+0.36%7.310.59
12/041,1251,1251,1241,124-0.09%40019億9622万+0.45%7.310.59
12/031,1221,1251,1221,125+0.27%30019億9800万+0.63%7.320.59
12/021,1081,1271,1081,122-0.44%30019億9267万+0.45%7.30.59
12/011,1071,1291,1071,127-0.09%40020億155万+0.99%7.330.59
11/301,1301,1301,1281,1280%20020億332万+1.17%7.340.59
11/271,1301,1301,1161,128-0.18%50020億332万+1.26%7.340.59
11/261,1151,1301,1151,130-0.35%50020億688万+1.53%7.350.59
11/251,1201,1341,1201,134+0.53%80020億1398万+1.98%7.380.59
11/241,1361,1361,1281,128+0.09%70020億332万+1.53%7.340.59
11/201,1141,1321,1021,127+0.36%1,60020億155万+1.53%7.330.59
11/191,1201,1291,1101,123-0.27%1,90019億9444万+1.26%7.310.59
11/181,1271,1271,1261,126-0.09%20019億9977万+1.62%7.330.59
11/171,1211,1331,1211,127-0.18%1,30020億155万+1.81%7.330.59
11/161,1501,1501,1211,129-0.62%1,70020億510万+2.08%7.340.59
11/131,1001,1571,1001,136+2.16%6,90020億1753万+2.81%7.390.59
11/121,1151,1151,1051,112-0.27%1,40019億7491万+0.82%7.230.58
11/111,1151,1151,1111,115+0.9%50019億8024万+1.09%7.250.58
11/101,1051,1091,0971,1050%5,80019億6248万+0.27%7.190.58
11/091,1011,1051,0921,105-0.18%90019億6248万+0.36%7.190.58
11/061,1131,1131,1011,107-0.27%80019億6603万+0.64%7.20.58
11/051,1001,1101,1001,1100%40019億7136万+1%7.220.58
11/041,1021,1101,1021,110+0.91%2,00019億7136万+1.09%7.220.58
11/021,0961,1001,0921,100+0.27%4,40019億5360万+0.27%7.160.57
10/301,0981,1021,0951,097-0.09%4,40019億4827万+0.09%7.140.57
10/291,0741,0981,0741,098-0.18%1,70019億5004万+0.37%7.140.57
10/281,0841,1051,0841,100-0.36%3,00019億5360万+0.55%7.160.57
10/271,1011,1041,0951,104+0.27%6,40019億6070万+0.91%7.180.58
10/261,1001,1041,0931,101+0.09%2,90019億5537万+0.64%7.160.57
10/231,1001,1011,0871,1000%4,30019億5360万+0.55%7.160.57
10/221,1001,1071,1001,100-0.09%1,40019億5360万+0.55%7.160.57
10/211,1001,1051,0791,101-0.27%1,30019億5537万+0.82%7.160.57
10/201,1001,1041,0961,104-0.27%1,10019億6070万+1.28%7.180.58
10/191,0991,1091,0951,107+0.73%1,00019億6603万+1.84%7.20.58
10/161,1001,1071,0991,099-0.09%1,30019億5182万+1.38%7.150.57
10/151,1001,1021,1001,100-0.18%70019億5360万+1.76%7.160.57
10/141,1001,1041,0961,1020%2,30019億5715万+2.23%7.170.57
10/131,1021,1031,0981,1020%2,60019億5715万+2.61%7.170.57
10/121,1151,1151,0951,102+0.36%3,10019億5715万+2.89%7.170.57
10/091,0991,1001,0901,098-0.09%3,30019億5004万+2.91%7.140.57
10/081,1001,1001,0981,099-0.9%90019億5182万+3.29%7.150.57
10/071,0911,1091,0911,109+2.69%30019億6958万+4.62%7.210.58
10/061,1011,1061,0761,080-1.73%2,90019億1808万+2.27%7.030.56
10/051,0811,1131,0811,099+1.67%2,00019億5182万+4.27%7.150.57
10/021,1061,1061,0811,081+0.65%3,30019億1985万+2.85%7.030.56
09/301,0771,0861,0741,074-1.1%1,00019億742万+2.29%6.990.56
09/291,0751,1001,0741,086+1.12%1,10019億2873万+3.63%7.060.57
09/281,0861,0861,0741,074+0.09%1,00019億742万+2.68%6.990.56
09/251,0651,0791,0571,073+0.75%1,30019億564万+2.88%6.980.56
09/241,0611,0691,0611,065-2.38%60018億9144万+2.31%6.930.56
09/231,0741,0911,0741,0910%1,80019億3761万+5%7.10.57
09/181,1271,1271,0911,091-2.5%5,60019億3761万+5.21%7.10.57
09/171,1111,1291,1111,119+1.82%2,10019億8734万+8.12%7.280.58
09/161,0861,0991,0791,099+1.2%2,90019億5182万+6.39%7.150.57
09/151,0861,0861,0771,086+2.84%3,20019億2873万+5.54%7.060.57
09/141,0781,0781,0511,056+1.34%4,50018億7545万+3.02%6.870.55
09/111,0391,0531,0391,042+0.58%5,00018億5059万+1.86%6.780.54
09/101,0301,0821,0301,036+0.58%6,50018億3993万+1.47%6.740.54
09/091,0301,0351,0291,0300%3,60018億2928万+0.98%6.70.54
09/081,0291,0451,0291,030+0.1%2,40018億2928万+1.18%6.70.54
09/071,0121,0291,0121,029+1.78%1,90018億2750万+1.18%6.690.54
09/041,0101,0261,0101,011+0.3%1,50017億9553万-0.49%6.580.53
09/021,0091,0111,0081,008-0.1%90017億9020万-0.79%6.560.53
09/011,0111,0151,0091,009-0.2%1,00017億9198万-0.59%6.560.53
08/311,0281,0281,0111,011-0.1%50017億9553万-0.39%6.580.53
08/281,0221,0221,0121,012-0.59%30017億9731万-0.3%6.580.53
08/271,0141,0181,0141,018-0.49%30018億796万+0.39%6.620.53
08/261,0201,0231,0171,023-0.58%70018億1684万+0.89%6.650.53
08/251,0381,0381,0191,029-0.87%1,50018億2750万+1.58%6.690.54
08/241,0461,0461,0291,038+0.19%2,60018億4348万+2.67%6.750.54
08/211,0311,0361,0261,036+1.37%1,00018億3993万+2.57%6.740.54
08/201,0121,0241,0121,022+1.09%30018億1507万+1.29%6.650.53
08/191,0161,0171,0111,011-0.49%1,70017億9553万+0.3%6.580.53
08/181,0231,0231,0121,016-1.45%60018億441万+0.89%6.610.53
08/171,0311,0311,0311,0310%10018億3105万+2.38%6.710.54
08/141,0161,0341,0161,031-1.15%90018億3105万+2.59%6.710.54
08/131,0891,0991,0421,043-1.51%2,80018億5236万+3.88%6.790.54
08/129961,0709961,059+5.9%21,70018億8078万+5.58%6.890.55
08/111,0001,0001,0001,0000%30017億7600万0%6.510.52
08/061,0001,0001,0001,0000%60017億7600万0%6.510.52
08/051,0001,0019991,0000%1,30017億7600万0%6.510.52
08/049951,0009951,000+0.6%40017億7600万+0.1%6.510.52
08/031,0001,000994994-0.7%2,50017億6534万-0.5%6.470.52