株価チャート

2020/08/21~2021/01/19

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
01/19756760751752-0.27%39,60045億2373万-2.21%15.761.61
01/18750794750754+0.4%164,10045億3576万-2.08%15.81.62
01/15758769751751-0.92%38,20045億1771万-2.59%15.741.61
01/14770784756758-1.17%75,80045億5982万-1.81%15.891.62
01/13761767760767+0.66%25,90046億1396万-0.9%16.081.64
01/12764768761762-0.13%24,10045億8388万-1.68%15.971.63
01/08762767760763+0.66%19,20045億8990万-1.8%15.991.63
01/07768768758758-0.92%34,80045億5982万-2.82%15.891.62
01/06750765747765+2%47,80046億193万-2.05%16.031.64
01/05757761750750-1.06%41,30045億1170万-4.21%15.721.61
01/04770776757758-2.57%42,80045億5982万-3.44%15.891.62
2020
12/30770780765778+0.78%22,90046億8013万-1.02%16.311.67
12/297657827637720%48,30046億4404万-1.66%16.181.65
12/28772774754772-0.39%90,70046億4404万-1.78%16.181.65
12/25780781768775-0.77%38,70046億6209万-1.4%16.241.66
12/24765783761781+2.36%65,00046億9818万-0.51%16.371.67
12/23758770756763+0.13%59,00045億8990万-2.8%15.991.63
12/22778779753762-2.31%87,20045億8388万-2.93%15.971.63
12/21790794778780-1.02%41,40046億9216万-0.76%16.351.67
12/18796798777788-0.88%61,80047億4029万+0.13%16.521.69
12/17807869793795+2.32%333,20047億8240万+1.02%16.661.7
12/16782784774777-0.64%24,10046億7412万-1.4%16.281.66
12/15788789782782+0.13%18,70047億419万-0.89%16.391.68
12/14774791774781+0.39%35,90046億9818万-1.14%16.371.67
12/11771784771778+0.78%17,20046億8013万-1.64%16.311.67
12/10785785771772-1.66%36,20046億4404万-2.53%16.181.65
12/09783786777785-0.13%36,20047億2224万-0.88%16.451.68
12/08782794782786-0.76%16,10047億2826万-0.76%16.471.68
12/07806806784792-1.74%34,40047億6435万0%16.61.7
12/04806810797806-1.1%28,10048億4857万+1.77%16.891.73
12/03826826799815-0.37%29,60049億271万+2.9%17.081.75
12/02819821806818+1.49%55,70049億2076万+3.28%17.141.75
12/01791807791806+0.75%33,30048億4857万+1.77%16.891.73
11/30805806785800-0.12%39,60048億1248万+0.88%16.771.71
11/27774807774801+3.62%77,90048億1849万+0.88%16.791.72
11/26767783767773+0.78%25,50046億5005万-3.01%16.21.66
11/25790790766767-2.42%57,60046億1396万-4.24%16.081.64
11/24779789777786+1.03%43,80047億2826万-2.36%16.471.68
11/20754778754778+2.64%29,60046億8013万-3.71%16.311.67
11/19767767754758-1.56%60,10045億5982万-6.77%15.891.62
11/18768777765770-0.39%31,00046億3201万-5.87%16.141.65
11/17794794768773-1.78%79,30046億5005万-6.08%16.21.66
11/16789794778787-0.38%49,00047億3427万-5.07%16.491.69
11/13795797786790-0.75%33,50047億5232万-5.39%16.561.69
11/12807814794796-1.85%62,50047億8841万-5.24%16.681.71
11/11806818793811+0.62%48,90048億7865万-4.02%171.74
11/10838838797806-1.47%75,50048億4857万-5.18%16.891.73
11/09814823810818+1.87%30,70049億2076万-4.44%17.141.75
11/06796814795803+1.26%17,60048億3052万-6.41%16.831.72
11/05790806790793+0.51%32,30047億7037万-8%16.621.7
11/04778798778789+2.07%33,20047億4630万-8.89%16.541.69
11/02780792772773-0.9%26,50046億5005万-11.15%16.21.66
10/30797807774780-3.11%69,10046億9216万-10.76%16.351.67
10/29788806788805-0.98%28,90048億4255万-8.31%16.871.72
10/28812817803813+0.12%22,10048億9068万-7.82%17.041.74
10/27789823788812+0.12%53,00048億8466万-8.14%17.021.74
10/26815827810811-1.93%47,40048億7865万-8.57%171.74
10/23839839804827-0.84%53,10049億7490万-6.97%17.331.77
10/22866866826834-3.7%62,70050億1701万-6.19%17.481.79
10/21873876863866-0.35%26,10052億950万-2.7%18.151.86
10/20875876865869-0.69%29,00052億2755万-2.25%18.211.86
10/19862878856875+1.51%31,10052億6365万-1.24%18.341.87
10/16901902860862-4.33%87,40051億8544万-2.49%18.071.85
10/15898914896901+1.35%66,40054億2005万+2.04%18.881.93
10/14915915888889-1.22%60,50053億4786万+1.14%18.631.9
10/13917921888900-2.6%78,00054億1404万+2.74%18.861.93
10/129259259049240%74,90055億5841万+5.72%19.371.98
10/09930934921924+0.11%45,00055億5841万+6.21%19.371.98
10/08926939921923-0.54%56,90055億5239万+6.58%19.341.98
10/07920940912928+0.22%55,30055億8247万+7.66%19.451.99
10/06956956919926-1.91%94,70055億7044万+8.05%19.411.98
10/05911946903944+6.31%213,10056億7872万+10.54%19.782.02
10/02906906863888-0.34%117,40053億4185万+4.47%18.611.9
09/30900905878891-1%63,60053億5989万+4.95%18.671.91
09/29882908882900+2.86%52,00054億1404万+6.26%18.861.93
09/28900901867875-2.13%64,00052億6365万+3.67%18.341.87
09/25884894871894+2.88%38,00053億7794万+6.18%18.741.92
09/24898910852869-3.87%96,90052億2755万+3.58%18.211.86
09/23870906870904+3.31%63,20054億3810万+8.13%18.951.94
09/18875894864875+1.27%60,10052億6365万+5.17%18.341.87
09/17875875851864-0.23%47,60051億9747万+4.22%18.111.85
09/16853875847866+2.49%41,50052億950万+4.84%18.151.86
09/15860864841845-1.52%42,40050億8318万+2.67%17.711.81
09/14830858827858+4.38%51,40051億6138万+4.63%17.981.84
09/11825826810822+0.98%28,00049億4482万+0.74%17.231.76
09/10821822807814-0.25%36,80048億9669万-0.49%17.061.74
09/09808822808816-1.21%33,30049億872万-0.49%17.11.75
09/08815826803826+2.1%24,10049億6888万+0.36%17.311.77
09/07834834809809-1.22%40,70048億6662万-1.94%16.961.73
09/04804827804819-1.8%32,80049億2677万-0.85%17.171.75
09/03838840824834+0.12%22,50050億1701万+0.6%17.481.79
09/028428428278330%22,80050億1099万+0.24%17.461.78
09/01845845826833+1.34%33,30050億1099万-0.12%17.461.78
08/31806832804822+1.86%26,70049億4482万-1.79%17.231.76
08/28833838801807-3.81%87,30048億5458万-4.04%16.911.73
08/27850850837839-1.18%39,90050億4708万-0.83%17.581.8
08/26847851839849-0.82%28,70051億724万0%17.791.82
08/25849858839856+2.39%61,50051億4935万+0.47%17.941.83
08/24835841824836-0.48%35,30050億2904万-2.11%17.521.79
08/21817845817840+3.07%55,70050億5310万-2.1%17.611.8