株価チャート

2020/08/26~2021/01/25

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
01/25441442421430-0.92%26,50023億9738万+4.88%12.280.65
01/22429465426434+0.93%107,40024億1968万+6.9%12.390.65
01/21436437425430+0.23%20,70023億9738万+6.97%12.280.65
01/20436469427429-0.23%69,00023億9181万+7.52%12.250.64
01/19417430417430+3.12%16,40023億9738万+8.86%12.280.65
01/18412422412417+0.97%11,00023億2490万+6.92%11.910.63
01/15411442409413-1.2%78,50023億260万+6.99%11.790.62
01/14425427410418-0.71%25,10023億3048万+9.14%11.930.63
01/13429436420421-2.32%67,00023億4720万+11.08%12.020.63
01/12435465425431+0.47%252,50024億296万+14.93%12.310.65
01/08412454408429+4.38%233,80023億9181万+15.63%12.250.64
01/07418434410411-5.3%149,20022億9145万+11.99%11.730.62
01/06413454410434+4.33%346,10024億1968万+19.23%12.390.65
01/05416436410416-2.35%266,20023億1933万+15.56%11.880.62
01/04457483414426-7.59%534,40023億7508万+18.99%12.160.64
2020
12/30507580450461-11.85%2,925,40025億7022万+30.23%13.160.69
12/29430523425523+18.06%2,569,70029億1589万+49.86%14.930.78
12/28412500391443+5.48%2,941,70024億6986万+29.53%12.650.66
12/25373422371420+10.82%351,80023億4163万+23.89%11.990.63
12/24375402354379+13.13%1,061,10021億1304万+12.8%10.820.57
12/23332335332335+1.52%1,70018億6773万0%9.560.5
12/22336336330330-1.79%6,60018億3985万-1.79%9.420.5
12/21332338332336+1.2%6,30018億7330万-0.59%9.590.5
12/18326332326332+1.53%3,60018億5100万-2.06%9.480.5
12/17328328327327-0.3%3,20018億2312万-3.82%9.340.49
12/16341341327328-2.67%6,80018億2870万-3.81%9.360.49
12/15341344331337-1.17%14,30018億7888万-1.46%9.620.51
12/14330343330341+3.33%27,40019億118万-0.29%9.740.51
12/11323332322330+2.8%15,70018億3985万-3.79%9.420.5
12/10319321317321+1.58%1,20017億8967万-6.69%9.160.48
12/09322324315316-0.94%25,10017億6180万-8.67%9.020.47
12/08325328319319-0.31%12,90017億7852万-8.6%9.110.48
12/07323327318320-0.93%19,80017億8410万-9.09%9.140.48
12/04333335320323-4.15%46,00018億82万-9.01%9.220.48
12/03333340327337+1.81%46,20018億7888万-5.87%9.620.51
12/02338339330331-0.9%25,90018億4543万-8.31%9.450.5
12/01343346330334-2.91%15,00018億6215万-7.99%9.540.5
11/30347347340344-0.58%5,60019億1791万-6.01%9.820.52
11/27346356345346+0.29%25,10019億2906万-5.98%9.880.52
11/26340345340345+2.68%4,00019億2348万-6.5%9.850.52
11/25347351330336-2.89%29,00018億7330万-9.68%9.590.5
11/24350351339346-1.14%16,10019億2906万-7.49%9.880.52
11/20351356350350-0.57%10,40019億5136万-7.16%9.990.53
11/19354360350352-2.22%8,50019億6251万-7.12%10.050.53
11/18367367354360-1.91%2,40020億711万-5.51%10.280.54
11/17377377347367-2.65%22,40020億4614万-4.18%10.480.55
11/16359388350377+5.6%21,10021億189万-2.08%10.760.57
11/13353357350357+1.13%7,80019億9038万-7.51%10.190.54
11/12354354349353+0.86%3,40019億6808万-9.02%10.080.53
11/11356357349350-0.85%12,80019億5136万-10.49%9.990.53
11/10349358348353+1.15%11,70019億6808万-10.41%10.080.53
11/09363364340349-1.69%39,00019億4578万-11.87%9.960.52
11/06368368355355-2.74%12,90019億7923万-11.03%10.140.53
11/05371384358365-1.62%28,00020億3499万-8.98%10.420.55
11/04382394360371-2.88%17,30020億6844万-7.94%10.590.56
11/02396400380382-3.54%8,80021億2977万-5.45%10.910.57
10/30391403391396-0.25%3,30022億782万-2.22%11.310.59
10/29402402397397-1.24%80022億1340万-2.22%11.330.6
10/28402404401402+0.25%4,80022億4127万-0.99%11.480.6
10/27398403397401+1.26%2,20022億3570万-1.23%11.450.6
10/26395397395396+0.51%60022億782万-2.7%11.310.59
10/23389395389394+1.29%3,00021億9667万-3.19%11.250.59
10/22395405386389-1.27%11,80021億6879万-4.66%11.110.58
10/21400400393394-1.75%4,70021億9667万-3.43%11.250.59
10/203994033994010%60022億3570万-1.72%11.450.6
10/19399405399401-0.74%1,80022億3570万-1.96%11.450.6
10/16402404402404-0.98%90022億5242万-1.22%11.530.61
10/15410410403408-0.49%1,10022億7473万-0.24%11.650.61
10/14402410402410+0.74%60022億8588万+0.49%11.710.62
10/13407408407407-1.21%30022億6915万-0.25%11.620.61
10/12418418412412-0.24%30022億9703万+0.98%11.760.62
10/08410418410413+0.98%2,00023億260万+0.98%11.790.62
10/07406414406409-1.92%1,80022億8030万+0.49%11.680.61
10/06407417407417+1.21%2,10023億2490万+2.71%11.910.63
10/05413414411412-0.96%1,30022億9703万+1.73%11.760.62
10/024164244144160%2,10023億1933万+2.72%11.880.62
09/304164254164160%5,60023億1933万+2.97%11.880.62
09/29411416411416+1.46%1,50023億1933万+3.23%11.880.62
09/28409412409410+0.49%2,10022億8588万+1.99%11.710.62
09/25407409400408+0.25%4,60022億7473万+1.75%11.650.61
09/24400408400407+1.75%80022億6915万+1.5%11.620.61
09/23406407398400-2.44%5,70022億3012万0%11.420.6
09/18411412410410+0.99%1,20022億8588万+2.76%11.710.62
09/17409409406406-0.73%1,20022億6357万+1.75%11.590.61
09/16410415406409+0.25%6,00022億8030万+2.76%11.680.61
09/15410410408408+0.25%40022億7473万+2.77%11.650.61
09/14407414407407+0.99%2,60022億6915万+2.78%11.620.61
09/11399405399403+0.75%80022億4685万+2.03%11.510.6
09/10412412400400-0.99%1,30022億3012万+1.52%11.420.6
09/09403404403404-0.25%20022億5242万+2.8%11.530.61
09/08411414403405+0.25%2,10022億5800万+3.32%11.560.61
09/07404409399404+1.25%2,60022億5242万+3.06%11.530.61
09/04392401392399+0.25%2,60022億2455万+2.31%11.390.6
09/03414414394398-4.56%7,20022億1897万+2.05%11.360.6
09/02411420402417-0.48%18,80023億2490万+7.2%11.910.63
09/01395445392419+8.27%139,00023億3605万+7.99%11.960.63
08/31383392383387+0.78%1,10021億5764万+0.26%11.050.58
08/28394394382384-1.29%3,40021億4092万-0.52%10.960.58
08/27388390388389-0.51%70021億6879万+0.78%11.110.58
08/26393393390391-0.51%1,40021億7995万+1.3%11.160.59