株価チャート

2020/09/04~2021/02/02

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
2021
02/02533544526541+2.27%331,300107億1553万+4.84%-4.6
02/01513534513529+0.76%443,700104億7785万+2.92%-4.5
01/29568576516525-7.89%1,525,600103億9862万+2.54%-4.47
01/28563593560570-2.23%1,434,000112億8993万+11.98%-4.85
01/27555586551583+4.67%1,312,300115億4742万+15.22%-4.96
01/26550589550557+2.96%2,868,400110億3244万+10.52%-4.74
01/25550557532541-0.55%980,800107億1553万+7.98%-4.6
01/22520550520544+5.22%2,009,700107億7495万+8.15%-4.63
01/21515523506517+3.4%1,108,700102億4016万+2.38%-4.4
01/20536539500500-4.21%1,893,70099億345万-1.57%-4.25
01/19502553493522+4.19%6,363,700103億3920万+1.75%-4.44
01/184995034885010%376,30099億2325万-3.09%-4.26
01/15505507495501-0.79%478,90099億2325万-3.84%-4.26
01/14515521501505-1.94%560,600100億248万-3.99%-4.3
01/13507518505515+0.98%514,400102億55万-2.83%-4.38
01/12509516503510+0.79%448,400101億151万-4.67%-4.34
01/08501513500506+0.8%595,600100億2229万-6.47%-4.3
01/07526526500502+2.03%1,286,10099億4306万-8.39%-4.27
01/06493503491492-1.6%529,00097億4499万-11.35%-4.19
01/05509513496500-3.1%734,90099億345万-11.19%-4.25
01/04512571494516+0.78%4,505,300102億2036万-9.63%-4.39
2020
12/30478526478512+7.11%1,224,500101億4113万-11.27%-4.36
12/29461486458478+4.14%540,80094億6769万-17.87%-4.07
12/28465467451459-2.75%921,80090億9136万-22.07%-3.9
12/25481485470472-1.87%324,40093億4885万-20.81%-4.01
12/24475489470481+0.42%367,10095億2711万-20.23%-4.09
12/23481486471479+1.27%383,90094億8750万-21.35%-4.07
12/22497498468473-3.86%748,30093億6866万-23.09%-4.02
12/21512523487492-4.47%661,00097億4499万-21.28%-4.19
12/18481540481515+5.1%1,518,300102億55万-18.64%-4.38
12/17481513481490-15.66%2,678,00097億538万-23.56%-4.17
12/16598605581581-3.33%542,100115億780万-10.48%-4.94
12/15609617600601-1.15%406,700119億394万-8.1%-5.11
12/14613622607608-1.62%330,200120億4259万-7.6%-5.17
12/11619638611618+1.48%417,200122億4066万-6.65%-5.26
12/10605618603609-0.49%322,400120億6240万-8.56%-5.18
12/09623629607612-2.55%359,100121億2182万-8.66%-5.21
12/08608635603628+3.12%320,000124億3873万-6.69%-5.34
12/07628635603609-2.72%438,600120億6240万-9.64%-5.18
12/04648650605626-4.43%1,056,500123億9912万-7.67%-5.32
12/03705708650655-6.03%863,000129億7352万-3.96%-5.57
12/02695702685697+2.5%392,900138億540万+1.75%-5.93
12/01691702680680-0.15%554,300134億6869万-0.87%-5.78
11/30706711676681-3.27%692,400134億8849万-1.3%-5.79
11/27671713670704+5.86%1,196,900139億4405万+1.15%-5.99
11/26645673644665+3.42%511,000131億7158万-5.14%-5.66
11/25667669636643-2.13%602,300127億3583万-9.31%-5.47
11/24634667631657+3.46%686,300130億1313万-8.37%-5.59
11/20636647630635-0.16%260,200125億7738万-12.41%-5.4
11/19635643621636+1.11%468,200125億9718万-13.23%-5.41
11/18636653621629+0.48%680,700124億5854万-15.23%-5.35
11/17602661595626-13.77%2,422,300123億9912万-16.53%-5.32
11/16710734704726+4.46%1,126,500143億7981万-4.22%-6.18
11/13698698680695-1%451,500137億6579万-9.15%-5.91
11/12709723694702+0.43%538,100139億444万-8.95%-5.97
11/11690711675699+0.14%593,000138億4502万-10.04%-5.95
11/10739739688698-2.24%780,900138億2521万-10.51%-5.94
11/09690730686714+1.85%656,200141億4212万-8.7%-6.07
11/06730733701701-3.04%593,100138億8463万-10.59%-5.96
11/05724739710723+1.4%828,900143億2038万-8.25%-6.15
11/04687717684713+5.79%783,300141億2232万-9.97%-6.06
11/02681693660674+0.45%616,700133億4985万-15.33%-5.73
10/30710715662671-5.09%1,094,100132億9043万-16.65%-5.71
10/29700718696707-0.84%779,900140億347万-13.68%-6.01
10/28726740706713-1.79%711,500141億2232万-13.78%-6.06
10/27701744691726+0.55%1,414,700143億7981万-12.64%-6.18
10/26777779717722-8.26%1,245,500143億58万-13.43%-6.14
10/23831833702787-5.52%3,154,200155億8803万-5.86%-6.69
10/22837874830833-0.48%1,785,800164億9914万0%-7.09
10/21837848833837-1.06%691,900165億7837万+0.84%-7.12
10/20860863837846-2.2%1,001,100167億5663万+2.55%-7.2
10/19875884856865+1.41%1,315,500171億3296万+5.75%-7.36
10/16832886829853+2.16%2,637,100168億9528万+5.18%-7.26
10/15864866833835-3.13%1,101,000165億3876万+4.24%-7.1
10/14821873816862+5.64%2,710,300170億7354万+8.7%-7.33
10/13830854815816-2.28%1,562,400161億6243万+4.75%-6.94
10/12885889816835-6.29%2,895,800165億3876万+8.58%-7.1
10/09880922867891+4.09%5,395,700176億4794万+17.55%-7.58
10/08847859832856+1.9%2,447,600169億5470万+14.9%-7.28
10/07786840784840+6.33%3,307,300166億3779万+14.91%-7.15
10/06755791738790+5.05%2,305,400156億4745万+10.18%-6.72
10/05767776736752-0.13%1,870,300148億9478万+6.52%-6.4
10/02820822722753-5.28%3,215,700149億1459万+8.03%-6.41
09/30808827788795-3.4%1,959,200157億4648万+15.72%-6.76
09/29799868798823+1.6%3,593,600163億107万+21.93%-7
09/28880910794810-11.18%6,139,300160億4358万+22.17%-6.89
09/251,0211,060894912-9.34%14,786,700180億6389万+40.09%-7.76
09/248901,0448801,006+9.95%21,723,900199億2574万+58.18%-8.56
09/23841950827915+12.55%12,773,300181億2331万+48.3%-7.78
09/188248388008130%3,931,800161億301万+35.05%-6.92
09/17785824774813+5.04%7,678,200161億301万+36.64%-6.92
09/16725776692774+9.79%6,614,400153億3054万+31.86%-6.58
09/15718754686705-5.11%4,904,800139億6386万+21.55%-6
09/14727840727743+4.06%11,792,900147億1652万+28.77%-6.32
09/11690729679714+4.69%3,827,600141億4212万+24.83%-6.07
09/10686717662682+0.44%6,878,200135億830万+19.86%-5.8
09/09604695599679+12.05%10,292,600134億4888万+19.75%-5.78
09/08673674586606-3.81%7,082,100120億298万+7.64%-5.15
09/07620630595630+18.87%2,697,200124億7834万+11.9%-5.36
09/04530543530530-4.33%462,100104億9765万-5.36%-4.51