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
12/30703704686704+1.44%17,000126億7200万+0.14%13.31.29
12/296946946886940%5,800124億9200万-1.28%13.111.27
12/28689696682694+0.29%19,600124億9200万-1.56%13.111.27
12/25688692682692-0.29%17,800124億5600万-1.98%13.081.26
12/24700700691694-0.43%12,700124億9200万-1.84%13.111.27
12/23695699694697-0.29%10,000125億4600万-1.55%13.171.27
12/22699700696699-0.71%7,300125億8200万-1.41%13.211.28
12/21710710702704-1.54%9,200126億7200万-0.85%13.31.29
12/18714715705715+1.56%12,600128億7000万+0.56%13.511.31
12/17703705697704+1%11,400126億7200万-1.12%13.31.29
12/16694702690697+0.14%15,500125億4600万-2.38%13.171.27
12/15698698693696+0.29%9,500125億2800万-2.79%13.151.27
12/14690699689694+0.58%15,000124億9200万-3.21%13.111.27
12/11689693688690-0.29%10,600124億2000万-4.03%13.041.26
12/106956956896920%5,500124億5600万-3.89%13.081.26
12/09701701692692-0.72%8,500124億5600万-4.02%13.081.26
12/08700704693697-0.14%14,300125億4600万-3.33%13.171.27
12/07705706698698-0.43%7,600125億6400万-3.32%13.191.27
12/04705705701701-0.57%6,300126億1800万-2.91%13.251.28
12/03709709703705-0.28%8,000126億9000万-2.49%13.321.29
12/02719719707707-0.56%10,000127億2600万-2.21%13.361.29
12/01715715703711-0.56%11,900127億9800万-1.8%13.441.3
11/30720721715715-1.52%9,300128億7000万-1.24%13.511.31
11/27728732725726-2.55%12,400130億6800万+0.28%13.721.33
11/26731745728745+2.62%9,200134億1000万+2.9%14.081.36
11/25738738726726-0.55%7,400130億6800万+0.41%13.721.33
11/24731731725730+1.81%6,600131億4000万+0.97%13.81.33
11/207187217167170%4,200129億600万-0.83%13.551.31
11/19720721716717-0.42%7,000129億600万-0.83%13.551.31
11/18732732719720-0.83%7,400129億6000万-0.55%13.611.32
11/17734734726726-0.27%5,400130億6800万+0.14%13.721.33
11/16730730722728-0.41%10,900131億400万+0.28%13.761.33
11/13736739731731-0.95%6,700131億5800万+0.69%13.811.34
11/12742743737738-1.47%7,500132億8400万+1.51%13.951.35
11/11742749741749+1.49%9,300134億8200万+2.88%14.151.37
11/10741741733738+0.27%8,400132億8400万+1.23%13.951.35
11/09730736723736+0.96%7,700132億4800万+0.55%13.911.34
11/06720731718729+1.25%6,900131億2200万-0.95%13.781.33
11/05720722717720+1.12%6,400129億6000万-2.57%13.611.32
11/047087187087120%7,300128億1600万-4.17%13.451.3
11/02710713709712+0.56%4,400128億1600万-4.69%13.451.3
10/30724724708708-0.56%5,200127億4400万-5.73%13.381.29
10/29710712705712-0.28%3,900128億1600万-5.7%13.451.3
10/28718718710714-0.56%2,900128億5200万-5.93%13.491.3
10/27703718702718+1.13%8,200129億2400万-5.77%13.571.31
10/26711713709710-0.98%6,700127億8000万-7.19%13.421.3
10/23720722715717-0.42%9,300129億600万-6.52%13.551.31
10/22731731720720-0.55%2,500129億6000万-6.49%13.611.32
10/21716728716724+0.7%7,600130億3200万-6.22%13.681.32
10/20720722717719-0.28%5,000129億4200万-7.11%13.591.31
10/19725725718721-0.83%10,300129億7800万-6.97%13.631.32
10/16730731727727-0.41%3,600130億8600万-6.44%13.741.33
10/15735735729730-0.95%7,600131億4000万-6.17%13.81.33
10/14743743736737-0.81%9,700132億6600万-5.51%13.931.35
10/13743746741743-0.4%6,500133億7400万-4.74%14.041.36
10/12746747745746-0.13%5,800134億2800万-4.48%14.11.36
10/09762762742747-1.58%26,700134億4600万-4.48%14.121.36
10/08763764755759+0.53%13,100136億6200万-2.94%14.341.39
10/07761763755755-0.92%23,200135億9000万-3.45%14.271.38
10/06750767743762-7.75%124,100137億1600万-2.56%14.41.39
10/05850858811826+0.12%48,400148億6800万+5.63%15.611.51
10/02826830803825+0.98%15,900148億5000万+5.77%15.591.51
09/30820825808817+0.25%14,000147億600万+5.15%15.441.49
09/29820825811815-0.61%16,300146億7000万+5.16%15.41.49
09/28820822813820+0.61%20,700147億6000万+6.08%15.51.5
09/25815815790815+1.49%15,900146億7000万+5.71%15.41.49
09/24812814803803-0.99%11,800144億5400万+4.42%15.171.47
09/23800811797811+2.27%21,500145億9800万+5.74%15.331.48
09/18781793776793+2.59%11,800142億7400万+3.66%14.991.45
09/17781781770773-0.26%4,800139億1400万+1.18%14.611.41
09/16777778767775-0.26%8,100139億5000万+1.44%14.651.42
09/15781781774777-0.51%6,400139億8600万+1.7%14.681.42
09/14773782773781+1.96%7,300140億5800万+2.23%14.761.43
09/11772772762766+0.52%7,200137億8800万+0.39%14.481.4
09/10758762758762+0.53%8,200137億1600万0%14.41.39
09/09761761753758-0.39%11,100136億4400万-0.52%14.321.38
09/087637637587610%4,100136億9800万0%14.381.39
09/07761762757761+0.26%2,500136億9800万0%14.381.39
09/04760761756759-0.52%2,600136億6200万-0.13%14.341.39
09/03758764758763+0.79%4,600137億3400万+0.39%14.421.39
09/027607607567570%2,900136億2600万-0.39%14.311.38
09/01758760757757-0.26%2,900136億2600万-0.39%14.311.38
08/31755761755759-0.26%1,900136億6200万-0.13%14.341.39
08/28760768754761-0.26%7,700136億9800万+0.13%14.381.39
08/27764769761763-0.13%4,700137億3400万+0.26%14.421.39
08/26765768764764-0.13%2,200137億5200万+0.39%14.441.4
08/25770772762765-0.13%7,700137億7000万+0.53%14.461.4
08/24770770756766+0.66%7,700137億8800万+0.66%14.481.4
08/21761763757761+0.53%4,000136億9800万-0.13%14.381.39
08/20761762757757-0.66%2,600136億2600万-0.79%14.311.38
08/197627627587620%1,300137億1600万-0.26%14.41.39
08/18763766760762-0.78%4,300137億1600万-0.26%14.41.39
08/17767768764768-0.26%4,000138億2400万+0.13%14.511.4
08/14775775768770-0.65%6,900138億6000万+0.26%14.551.41
08/13771775768775+0.52%4,900139億5000万+0.65%14.651.42
08/127707717657710%7,900138億7800万-0.13%14.571.41
08/11748771746771+3.07%13,400138億7800万-0.26%14.571.41
08/077557557457480%5,500134億6400万-3.23%14.141.37
08/06755755748748-0.53%7,300134億6400万-3.61%14.141.37
08/05750754750752+0.27%4,100135億3600万-3.47%14.211.37