株価チャート

2020/07/22~2020/12/18

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
20224/1, 株式分割 1→3
2020
12/181,0481,0671,0401,062+1.27%2,957,7003842億212万+11.75%4.250.66
12/171,0521,0521,0351,048+2.78%3,812,4003793億7698万+11.29%4.190.65
12/161,0351,0401,0181,020+1.16%2,983,8003691億2354万+9.09%4.080.64
12/151,0031,0231,0021,008-0.82%2,139,9003649億154万+8.77%4.030.63
12/149911,0279861,017+2.83%3,180,9003679億1726万+10.39%4.070.63
12/111,0021,012981989-0.87%2,959,2003577億8446万+8.29%3.950.62
12/101,0251,028997997-1.9%2,170,2003609億2080万+10.2%3.990.62
12/099821,0209811,017+3.04%3,066,6003679億1726万+13.21%4.070.63
12/08973993969987+0.41%2,288,7003570億6068万+10.99%3.950.62
12/079991,022979983-1.57%3,363,9003556億1314万+11.54%3.930.61
12/049911,002984998+1.46%3,543,3003612億8268万+14.36%3.990.62
12/039571,003955984+4.61%6,597,0003560億9565万+13.76%3.940.61
12/02941952934941+1.04%3,282,3003404億1394万+9.76%3.760.59
12/01907935903931+2.38%2,450,1003369億1571万+9.14%3.720.58
11/30926933909909-1.73%3,052,2003290億7485万+7.11%3.640.57
11/27914930908925+0.47%2,297,1003348億6502万+9.51%3.70.58
11/26920936917921+0.04%3,180,6003332億9685万+9.64%3.680.57
11/25917936916921+3.48%5,640,0003331億7622万+10.26%3.680.57
11/24900905888890+2.46%3,006,0003219億5776万+7.19%3.560.55
11/20845869841868+0.77%2,813,7003142億3753万+5.25%3.470.54
11/19867870855862-1.03%2,691,9003118億2495万+4.95%3.450.54
11/18884885868871-1.58%3,202,8003150億8193万+6.7%3.480.54
11/17896898874885+0.15%3,331,2003201億4833万+8.95%3.540.55
11/16861887856883+5.66%5,319,3003196億6581万+9.46%3.530.55
11/13845854833836-2.64%2,879,7003025億3655万+4.24%3.340.52
11/12857864847859-0.54%2,586,6003107億3930万+7.47%3.430.54
11/11863866842863+2.86%3,406,8003124億2810万+8.6%3.450.54
11/10880889832839-0.08%5,435,4003037億4284万+6.38%3.360.52
11/09823847817840+2.4%4,659,9003039億8409万+7.14%3.360.52
11/06798821788820+2.76%3,342,9002968億6701万+5.44%3.280.51
11/05822822784798-2.04%5,326,2002889億552万+3.41%3.190.5
11/04830836814815+1.03%3,799,2002949億3695万+5.98%3.260.51
11/02781812778807+3.46%3,983,4002919億2123万+5.58%3.230.5
10/30787800777780-0.93%3,595,8002821億5032万+2.45%3.120.49
10/29775792771787-0.42%2,663,4002848億415万+3.69%3.150.49
10/28782791778790-0.59%3,442,8002860億1043万+4.27%3.160.49
10/27815821794795-3.6%3,873,0002876億9923万+5.16%3.180.5
10/26828835820825-0.6%2,531,7002984億3518万+9.37%3.30.51
10/23818832816830+2.39%3,137,1003002億4461万+10.62%3.320.52
10/22806813800810-0.21%2,338,8002932億4815万+8.48%3.240.51
10/21789815788812+2.96%3,612,0002938億5129万+8.99%3.250.51
10/20783794775789-0.55%2,443,5002854億729万+6%3.150.49
10/19783801783793+3.34%4,753,5002869億7546万+6.73%3.170.49
10/16776779763767+1.1%3,185,1002776億8706万+3.69%3.070.48
10/15758766755759+0.09%1,670,4002746億7134万+3.13%3.040.47
10/14763765755758-1.09%1,974,9002744億3009万+3.6%3.030.47
10/13766768756767+1.19%2,125,8002774億4580万+5.17%3.070.48
10/12762768751758-0.83%2,041,5002741億8883万+4.65%3.030.47
10/09755770755764+1.33%3,723,3002764億8077万+6.11%3.060.48
10/08751765748754+1.53%3,735,3002728億6191万+5.31%3.020.47
10/07731743724743+2.01%2,797,2002687億6054万+4.31%2.970.46
10/06729743724728+1.91%4,257,6002634億5288万+2.82%2.910.45
10/05703719701714+4.54%3,497,4002585億711万+1.47%2.860.45
10/02688705680683-0.39%4,422,0002472億8865万-2.66%2.730.43
09/30712712685686-2.97%3,821,7002482億5368万-2%2.740.43
09/29703710692707+0.52%3,812,7002558億5328万+1.43%2.830.44
09/28725726693703-2.63%5,705,4002545億2636万+1.34%2.810.44
09/25745749719722-2.26%4,550,7002614億220万+4.53%2.890.45
09/24745759734739-1.77%6,948,6002674億3363万+7.57%2.960.46
09/23743757733752+1.07%3,926,7002722億5877万+10.15%3.010.47
09/18751759740744+1.04%4,901,1002693億6368万+9.78%2.980.46
09/17732758729737+0.18%4,340,1002665億8923万+9.46%2.950.46
09/16753753734735-3.16%4,245,9002661億671万+9.92%2.940.46
09/15734760730759+1.42%4,554,6002747億9197万+14.19%3.040.47
09/14767787741749-5.79%12,240,0002709億3186万+13.43%2.990.47
09/11769799760795+3.65%11,076,6002875億7860万+21.32%3.180.5
09/10734767727767+9.42%15,264,3002774億4580万+18.13%3.070.48
09/09676703672701+3.96%6,021,9002535億6134万+8.97%2.80.44
09/08676676666674+0.4%1,943,4002439億1105万+5.15%2.70.42
09/07665676661671+1.56%3,872,1002429億4602万+5.39%2.690.42
09/04644662643661+1.12%2,394,6002392億653万+4.26%2.640.41
09/03668669653654-1.06%2,534,7002365億5270万+3.43%2.610.41
09/02654662645661+1.54%3,679,5002390億8590万+4.7%2.640.41
09/01652658648651-0.56%3,200,4002354億6704万+3.44%2.60.41
08/31666670652654+1.19%5,019,0002367億9396万+4.19%2.620.41
08/28646663640647+1.36%5,592,0002340億1950万+3.14%2.590.4
08/27642644636638-1.75%2,088,6002308億8316万+1.75%2.550.4
08/26635650634649+1.78%3,304,5002349億8453万+3.56%2.60.4
08/25628641623638+4.25%5,153,7002308億8316万+1.75%2.550.4
08/24627628609612-2.34%2,918,7002214億7412万-2.39%2.450.38
08/21626634624627-0.05%2,994,0002267億8178万-0.37%2.510.39
08/20626633623627-1.31%2,488,5002269億241万-0.48%2.510.39
08/19627635624635+0.11%1,612,2002299億1813万+0.69%2.540.4
08/18630635623635+1.17%2,819,1002296億7687万+0.58%2.540.4
08/17625639622627+0.27%3,022,5002270億2304万-0.74%2.510.39
08/14624634621626-0.64%2,611,5002264億1990万-1.16%2.50.39
08/13652653625630-1.46%5,834,1002278億6744万-0.84%2.520.39
08/12638651635639+1.27%5,965,8002312億4504万+0.47%2.560.4
08/11617631605631-0.99%16,069,8002283億4996万-0.63%2.520.39
08/07625639623637+1.59%2,808,9002306億4190万+0.21%2.550.4
08/06635639623627-0.79%2,046,9002270億2304万-1.21%2.510.39
08/05620636615632+0.21%3,844,5002288億3247万-0.58%2.530.39
08/04603633603631+5.81%4,235,1002283億4996万-0.63%2.520.39
08/03586614584596+3.47%5,250,0002158億458万-6.09%2.390.37
07/31604609574576-6.19%5,851,5002085億6686万-9.52%2.310.36
07/30635638614614-1.39%2,879,7002223億1853万-4.01%2.460.38
07/29624634620623+0.7%3,986,1002254億5487万-3.11%2.490.39
07/28622625617619-0.8%3,005,1002238億8670万-3.93%2.470.39
07/27620624613624-1.94%4,561,5002256億9613万-3.46%2.490.39
07/22636644634636-0.21%3,601,5002301億5938万-2%2.540.4