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
12/30145147144147+1.38%10,40018億6132万-2%32.560.28
12/291431461431450%21,90018億3600万-3.33%32.110.28
12/28148148143145-1.36%31,10018億3600万-3.33%32.110.28
12/25144147143147+2.08%48,80018億6132万-2.65%32.560.28
12/241441451431440%20,50018億2334万-4.64%31.890.28
12/23146146144144-2.04%33,80018億2334万-4.64%31.890.28
12/22149149147147-1.34%33,20018億6132万-3.29%32.560.28
12/21147149147149+0.68%26,90018億8665万-1.97%330.29
12/181491491481480%22,20018億7399万-2.63%32.780.28
12/17148150148148-0.67%15,20018億7399万-3.27%32.780.28
12/16150150149149-0.67%17,00018億8665万-2.61%330.29
12/151501501491500%7,70018億9931万-1.96%33.220.29
12/141501511491500%32,70018億9931万-2.6%33.220.29
12/11149150149150+0.67%14,40018億9931万-2.6%33.220.29
12/101491501481490%21,20018億8665万-3.25%330.29
12/09151152148149-1.32%32,50018億8665万-3.87%330.29
12/08147151147151+1.34%32,00019億1197万-2.58%33.440.29
12/07150151149149-0.67%36,70018億8665万-3.87%330.29
12/04152152149150-0.66%51,00018億9931万-3.85%33.220.29
12/03154154151151-1.31%48,90019億1197万-3.21%33.440.29
12/02155155153153-1.29%25,90019億3730万-2.55%33.880.29
12/01156156154155-0.64%8,40019億6262万-1.27%34.330.3
11/301541561541560%36,20019億7528万-0.64%34.550.3
11/27156157153156-0.64%26,60019億7528万-1.27%34.550.3
11/26156157155157+1.29%30,00019億8794万-0.63%34.770.3
11/251551551541550%19,10019億6262万-1.9%34.330.3
11/24154156154155+0.65%23,80019億6262万-1.9%34.330.3
11/201551551541540%5,60019億4996万-3.14%34.110.3
11/191551561541540%5,50019億4996万-3.14%34.110.3
11/18156156154154-0.65%9,60019億4996万-3.14%34.110.3
11/17158158155155-1.27%26,60019億6262万-2.52%34.330.3
11/16158158155157+1.29%14,20019億8794万-1.88%34.770.3
11/13156157155155-1.27%9,90019億6262万-3.13%34.330.3
11/121571581551570%17,40019億8794万-1.88%34.770.3
11/11155157155157+1.29%42,00019億8794万-1.88%34.770.3
11/101551561541550%41,40019億6262万-3.73%34.330.3
11/09156158154155-3.73%62,30019億6262万-3.73%34.330.3
11/061611611591610%19,20020億3859万0%35.660.31
11/05159161159161+1.26%27,30020億3859万0%35.660.31
11/04158160157159+0.63%15,70020億1327万-1.24%35.210.3
11/021571591561580%50,00020億61万-1.86%34.990.3
10/30160160157158-0.63%31,70020億61万-1.86%34.990.3
10/29160161159159-1.24%24,50020億1327万-1.24%35.210.3
10/28163163161161-1.23%21,20020億3859万-0.62%35.660.31
10/27164164161163-0.61%18,30020億6392万+0.62%36.10.31
10/26163164161164+1.86%18,00020億7658万+1.23%36.320.31
10/23162162161161-0.62%15,90020億3859万-0.62%35.660.31
10/221621631611620%23,10020億5126万0%35.880.31
10/211611631611620%22,60020億5126万0%35.880.31
10/20161162160162+1.25%11,60020億5126万-0.61%35.880.31
10/19160161159160+0.63%22,70020億2593万-1.84%35.430.31
10/16160161159159-0.63%36,40020億1327万-2.45%35.210.3
10/151621621601600%27,90020億2593万-1.84%35.430.31
10/14162162159160-0.62%83,10020億2593万-1.84%35.430.31
10/131641641601610%37,80020億3859万-1.23%35.660.31
10/12165165161161-1.83%43,40020億3859万-0.62%35.660.31
10/091651651631640%23,80020億7658万+1.23%36.320.31
10/08164165163164+0.61%20,10020億7658万+1.23%36.320.31
10/07164164162163-0.61%13,90020億6392万+0.62%36.10.31
10/06161164161164+3.14%80,90020億7658万+1.86%36.320.31
10/05160163159159-0.63%45,60020億1327万-1.24%35.210.3
10/02162163159160-0.62%76,50020億2593万-0.62%35.430.31
09/301631631611610%47,40020億3859万+0.63%35.660.31
09/291611631611610%18,50020億3859万+0.63%35.660.31
09/281621631601610%55,80020億3859万+0.63%35.660.31
09/251621631611610%35,20020億3859万+0.63%35.660.31
09/24166166161161-3.01%57,50020億3859万+0.63%35.660.31
09/23165167165166-0.6%30,70021億190万+4.4%36.760.32
09/18164168162167+1.83%75,20021億1457万+5.03%36.990.32
09/17165166163164-1.2%31,50020億7658万+3.8%36.320.31
09/161661661631660%50,20021億190万+5.06%36.760.32
09/15165168165166-0.6%54,00021億190万+5.06%36.760.32
09/14168170163167+1.21%281,50021億1457万+6.37%36.990.32
09/111641661591650%314,90020億8924万+5.1%36.540.32
09/10165166163165+0.61%240,20020億8924万+5.77%36.540.32
09/09157165156164+3.8%337,10020億7658万+5.13%36.320.31
09/08157158154158+1.28%46,20020億61万+1.28%34.990.3
09/07158158155156-1.27%26,30019億7528万0%34.550.3
09/041541581541580%84,20020億61万+1.28%34.990.3
09/03156158155158+1.28%72,10020億61万+1.28%34.990.3
09/021561561541560%16,00019億7528万0%34.550.3
09/011561561541560%12,10019億7528万0%34.550.3
08/31153156153156+1.96%28,30019億7528万0%34.550.3
08/28156157152153-1.92%48,50019億3730万-2.55%33.880.29
08/271551571551560%27,30019億7528万-0.64%34.550.3
08/26155156154156+1.3%55,10019億7528万-1.27%34.550.3
08/25157158153154-2.53%110,80019億4996万-2.53%34.110.3
08/24157158155158+1.28%39,50020億61万0%34.990.3
08/211561561541560%26,00019億7528万-1.89%34.550.3
08/201571571541560%75,10019億7528万-1.89%34.550.3
08/19155157153156+1.3%34,90019億7528万-1.89%34.550.3
08/18154155154154+0.65%31,80019億4996万-3.14%34.110.3
08/17156156153153-1.29%25,40019億3730万-4.38%33.880.29
08/141551561541550%35,90019億6262万-3.13%34.330.3
08/13156156153155+0.65%35,30019億6262万-3.13%34.330.3
08/121571571531540%24,30019億4996万-4.35%34.110.3
08/11154156153154-2.53%41,90019億4996万-4.35%34.110.3
08/07154158152158+2.6%26,70020億61万-1.86%34.990.3
08/06158158152154-2.53%42,70019億4996万-4.35%34.110.3
08/05160160157158-0.63%7,00020億61万-2.47%34.990.3