株価チャート

2020/08/27~2021/01/25

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
01/25172173170173+0.58%23,80014億8302万+2.98%33.861.55
01/221711731701720%22,10014億7445万+2.99%33.671.54
01/211721731701720%14,40014億7445万+2.99%33.671.54
01/20168172168172+2.38%70,50014億7445万+2.99%33.671.54
01/19171171167168-1.75%21,70014億4016万+0.6%32.881.5
01/18169171168171+1.18%11,40014億6588万+2.4%33.471.53
01/15169171167169+0.6%27,60014億4873万+1.2%33.081.51
01/14172173167168-2.33%49,10014億4016万+0.6%32.881.5
01/131701721691720%11,00014億7445万+2.99%33.671.54
01/12170172170172+1.78%23,90014億7445万+2.38%33.671.54
01/08169171166169-1.17%32,30014億4873万+0.6%33.081.51
01/07167171165171+1.79%52,90014億6588万+1.79%33.471.53
01/06164168163168+2.44%22,20014億4016万0%32.881.5
01/05160164160164+1.23%12,50014億587万-2.38%32.11.46
01/04164164160162-0.61%30,30013億8872万-4.14%31.711.45
2020
12/30164165162163-0.61%16,80013億9730万-3.55%31.911.46
12/29163164159164+2.5%37,50014億587万-3.53%32.11.46
12/28163163157160-1.23%63,00013億7158万-5.88%31.321.43
12/251611631601620%57,40013億8872万-4.71%31.711.45
12/24163164161162-1.82%16,30013億8872万-4.71%31.711.45
12/231641661571650%66,60014億1444万-3.51%32.31.47
12/22168168162165-2.37%42,40014億1444万-3.51%32.31.47
12/211671691671690%12,30014億4873万-1.17%33.081.51
12/181681701671690%12,30014億4873万-1.17%33.081.51
12/171691701671690%11,00014億4873万-1.17%33.081.51
12/16170171169169-0.59%23,10014億4873万-1.17%33.081.51
12/151701711681700%13,90014億5730万-0.58%33.281.52
12/141711721691700%16,40014億5730万-0.58%33.281.52
12/11171171169170+0.59%12,00014億5730万-0.58%33.281.52
12/10170171169169-1.17%14,30014億4873万-1.17%33.081.51
12/09169171169171+1.18%30,40014億6588万0%33.471.53
12/08170173167169-2.31%69,40014億4873万-1.17%33.081.51
12/07175177171173-2.26%66,80014億8302万+1.76%33.861.55
12/04175177173177+0.57%27,70015億1731万+4.12%34.651.58
12/03175176173176+1.15%22,30015億874万+3.53%34.451.57
12/02175175172174+1.16%11,10014億9159万+2.96%34.061.55
12/01174176172172-1.15%28,40014億7445万+1.78%33.671.54
11/30176176172174-1.14%30,80014億9159万+2.96%34.061.55
11/27170176169176+2.33%53,40015億874万+4.14%34.451.57
11/261721721691720%17,90014億7445万+1.78%33.671.54
11/25170172169172+1.78%51,90014億7445万+1.78%33.671.54
11/24169172169169-0.59%26,10014億4873万0%33.081.51
11/201681711681700%30,60014億5730万+0.59%33.281.52
11/19170170167170+0.59%19,10014億5730万+0.59%33.281.52
11/18167171167169-0.59%13,20014億4873万0%33.081.51
11/171701721671700%50,10014億5730万+0.59%33.281.52
11/16167170167170+1.19%9,80014億5730万0%33.281.52
11/13167170165168-0.59%29,70014億4016万-1.18%32.881.5
11/12169173169169-0.59%11,80014億4873万-1.17%33.081.51
11/11169171168170+0.59%21,50014億5730万-1.16%33.281.52
11/10173173167169+0.6%32,20014億4873万-1.74%33.081.51
11/091691691661680%16,20014億4016万-2.89%32.881.5
11/06168168165168+1.2%12,70014億4016万-2.89%32.881.5
11/051691691661660%8,80014億2301万-4.6%32.491.48
11/04167169166166-0.6%17,30014億2301万-5.14%32.491.48
11/02160167160167+3.73%46,80014億3159万-4.57%32.691.49
10/30166170161161-3.01%72,20013億8015万-8.52%31.511.44
10/29165167164166-1.19%18,90014億2301万-6.21%32.491.48
10/28167169166168+0.6%16,60014億4016万-5.08%32.881.5
10/27167169165167-0.6%11,90014億3159万-6.18%32.691.49
10/26170170167168-0.59%23,90014億4016万-5.62%32.881.5
10/23171171169169-1.17%19,60014億4873万-5.59%33.081.51
10/22171172169171-0.58%45,20014億6588万-4.47%33.471.53
10/211731731701720%15,30014億7445万-4.44%33.671.54
10/20173174170172-0.58%12,90014億7445万-4.44%33.671.54
10/19171174170173+1.17%13,70014億8302万-3.89%33.861.55
10/16174174170171-2.29%48,70014億6588万-4.47%33.471.53
10/15175177174175-0.57%13,30015億17万-2.78%34.251.56
10/14177178173176-0.56%28,50015億874万-2.22%34.451.57
10/13180182173177-2.75%94,00015億1731万-1.67%34.651.58
10/121821831791820%26,60015億6017万+1.11%35.621.63
10/091821831811820%14,40015億6017万+1.11%35.621.63
10/08185185181182-1.09%30,70015億6017万+1.11%35.621.63
10/07185188181184-0.54%32,60015億7732万+2.79%36.021.64
10/06187187182185+1.09%33,90015億8589万+3.35%36.211.65
10/05184186182183-0.54%14,80015億6874万+2.23%35.821.63
10/021841881781840%87,40015億7732万+2.79%36.021.64
09/301831851821840%10,00015億7732万+3.37%36.021.64
09/29180184178184+1.1%56,60015億7732万+3.37%36.021.64
09/28184185180182+1.11%29,20015億6017万+2.25%35.621.63
09/25179183179180+1.12%31,60015億4303万+1.69%35.231.61
09/24181181178178-1.66%31,80015億2588万+0.56%34.841.59
09/231791871781810%96,10015億5160万+2.26%35.431.62
09/181811811791810%20,60015億5160万+2.26%35.431.62
09/17182183178181-1.09%52,70015億5160万+2.26%35.431.62
09/161821871821830%187,90015億6874万+3.39%35.821.63
09/15178183178183+3.39%76,00015億6874万+3.98%35.821.63
09/14173177171177+2.91%26,90015億1731万+0.57%34.651.58
09/11170173169172+1.18%11,00014億7445万-2.27%33.671.54
09/101741741701700%25,00014億5730万-3.41%33.281.52
09/09173175170170-2.86%42,00014億5730万-3.41%33.281.52
09/08174176173175+1.16%14,80015億17万-0.57%34.251.56
09/07176177173173-2.26%33,80014億8302万-1.7%33.861.55
09/04176180176177-2.21%20,00015億1731万+0.57%34.651.58
09/03178181178181+1.12%27,10015億5160万+2.84%35.431.62
09/021801811771790%8,40015億3445万+2.29%35.041.6
09/011811821751790%22,70015億3445万+2.29%35.041.6
08/31175179175179+1.7%16,90015億3445万+2.29%35.041.6
08/28180180174176-2.22%51,40015億874万0%34.451.57
08/27180180177180+1.12%18,30015億4303万+2.27%35.231.61