株価チャート

2020/07/29~2020/12/23

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
20226/1, 株式併合 10→1
2020
12/23390410390400+2.56%168,760134億8936万-13.79%5.692.22
12/22410410390390-4.88%184,000131億5213万-16.67%5.552.16
12/21420430410410-4.65%141,010138億2660万-13.14%5.832.27
12/18440440430430-4.44%130,610145億106万-9.66%6.122.38
12/17450460430450-2.17%183,130151億7553万-5.86%6.42.5
12/16480480450460-2.13%159,770155億1277万-4.17%6.552.55
12/15460490460470+2.17%178,820158億5000万-2.29%6.692.61
12/14470470460460-2.13%131,350155億1277万-4.56%6.552.55
12/114604704604700%53,490158億5000万-2.89%6.692.61
12/104704704604700%63,410158億5000万-2.89%6.692.61
12/09460470460470+2.17%42,490158億5000万-3.29%6.692.61
12/084704704604600%30,750155億1277万-5.35%6.552.55
12/07470480460460-2.13%115,850155億1277万-5.54%6.552.55
12/04480480470470-2.08%53,140158億5000万-3.69%6.692.61
12/034904904804800%60,350161億8723万-1.84%6.832.66
12/024804904804800%67,460161億8723万-2.04%6.832.66
12/01480490480480-2.04%16,090161億8723万-2.24%6.832.66
11/30480490480490+2.08%18,380165億2447万-0.41%6.972.72
11/274804904804800%29,310161億8723万-2.64%6.832.66
11/264904904804800%16,670161億8723万-2.83%6.832.66
11/25500500480480-4%78,300161億8723万-3.03%6.832.66
11/24490500490500+2.04%93,170168億6170万+0.6%7.122.77
11/204904904804900%14,860165億2447万-1.41%6.972.72
11/194804904804900%22,680165億2447万-1.61%6.972.72
11/18490500480490-2%57,970165億2447万-2%6.972.72
11/17500500480500+2.04%63,140168億6170万-0.4%7.122.77
11/165005004904900%19,700165億2447万-2.39%6.972.72
11/134905004904900%12,610165億2447万-2.58%6.972.72
11/12500510490490-2%36,920165億2447万-2.78%6.972.72
11/11500510490500+2.04%83,380168億6170万-1.19%7.122.77
11/10510520490490-2%109,830165億2447万-3.16%6.972.72
11/09500500490500+2.04%37,140168億6170万-1.38%7.122.77
11/065005004904900%38,740165億2447万-3.35%6.972.72
11/05490510490490-2%70,130165億2447万-3.54%6.972.72
11/04480500480500+4.17%172,740168億6170万-1.96%7.122.77
11/024804904804800%43,250161億8723万-6.07%6.832.66
10/30480500480480-4%69,870161億8723万-6.43%6.832.66
10/29490500480500+2.04%86,570168億6170万-2.91%7.122.77
10/284905104904900%123,870165億2447万-5.04%6.972.72
10/27500500490490-3.92%94,750165億2447万-5.41%6.972.72
10/265105105005100%40,240171億9894万-2.11%7.262.83
10/235105105005100%39,820171億9894万-2.3%7.262.83
10/225105205005100%48,380171億9894万-2.86%7.262.83
10/215105205105100%71,590171億9894万-3.77%7.262.83
10/20510520510510-1.92%17,220171億9894万-4.32%7.262.83
10/19510520500520+1.96%103,920175億3617万-2.99%7.42.88
10/16520530510510-1.92%171,480171億9894万-5.03%7.262.83
10/155305305205200%34,450175億3617万-3.35%7.42.88
10/14530540520520-3.7%96,630175億3617万-3.53%7.42.88
10/13520560510540+3.85%365,160182億1064万0%7.682.99
10/12520520510520+1.96%14,870175億3617万-4.06%7.42.88
10/09520520510510-1.92%71,350171億9894万-6.08%7.262.83
10/085205305105200%100,360175億3617万-4.59%7.42.88
10/07510520510520+1.96%23,730175億3617万-4.94%7.42.88
10/065105205005100%49,780171億9894万-6.93%7.262.83
10/055205205005100%92,890171億9894万-7.27%7.262.83
10/02520530510510-1.92%120,850171億9894万-7.61%7.262.83
09/305305305105200%169,990175億3617万-6.14%7.42.88
09/29520530520520-1.89%92,900175億3617万-6.31%7.42.88
09/285405405205300%80,150178億7341万-5.02%7.542.94
09/255305405305300%63,510178億7341万-5.36%7.542.94
09/245305405205300%145,450178億7341万-5.36%7.542.94
09/23540550520530-3.64%276,130178億7341万-5.36%7.542.94
09/185505605405500%163,990185億4787万-1.79%7.833.05
09/175605705505500%123,830185億4787万-1.79%7.833.05
09/16570580550550-5.17%290,040185億4787万-1.79%7.833.05
09/15610610560580-7.94%546,600195億5958万+3.76%8.253.22
09/14600630590630+6.78%476,570212億4575万+12.9%8.973.49
09/11570600560590+3.51%332,140198億9681万+6.69%8.43.27
09/10560570550570+3.64%159,420192億2234万+3.26%8.113.16
09/095505605505500%50,930185億4787万0%7.833.05
09/08550560540550+1.85%31,320185億4787万0%7.833.05
09/07550560540540-1.82%109,120182億1064万-1.46%7.682.99
09/04560570550550-3.51%86,460185億4787万+0.55%7.833.05
09/03560570550570+1.79%57,130192億2234万+4.4%8.113.16
09/025605705505600%47,330188億8511万+3.13%7.973.1
09/01560570550560-1.75%52,450188億8511万+3.32%7.973.1
08/31550570550570+5.56%77,590192億2234万+5.56%8.113.16
08/28560570540540-5.26%109,320182億1064万+0.37%7.682.99
08/27550570550570+3.64%71,290192億2234万+6.15%8.113.16
08/265605605405500%100,760185億4787万+3%7.833.05
08/25570570550550-1.79%98,000185億4787万+3%7.833.05
08/24570580550560-3.45%135,580188億8511万+4.87%7.973.1
08/215805905605800%154,170195億5958万+8.61%8.253.22
08/20540580540580+7.41%227,230195億5958万+9.02%8.253.22
08/195405505305400%64,970182億1064万+1.69%7.682.99
08/18540550540540+1.89%55,310182億1064万+1.69%7.682.99
08/17540550530530-3.64%37,600178億7341万-0.38%7.542.94
08/14540550530550+1.85%48,950185億4787万+3%7.833.05
08/13530550520540+1.89%114,490182億1064万+1.12%7.682.99
08/12540540520530-1.85%88,980178億7341万-0.93%7.542.94
08/11530550530540+3.85%79,580182億1064万+0.75%7.682.99
08/07550550520520-5.45%139,150175億3617万-3.35%7.42.88
08/06530560530550+3.77%162,250185億4787万+1.85%7.833.05
08/05540540520530-1.85%78,480178億7341万-2.03%7.542.94
08/04520550500540+5.88%226,350182億1064万-0.55%7.682.99
08/035205205105100%31,840171億9894万-6.42%7.262.83
07/31520520500510-1.92%127,720171億9894万-6.93%6.813.47
07/30510540510520+1.96%267,580175億3617万-5.8%6.943.54
07/29510520500510-1.92%75,410171億9894万-8.27%6.813.47