株価チャート

2020/08/26～2021/01/22

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
01/22210213210211+0.48%22,60026億3779万+0.96%-13.36
01/212112152092100%23,80025億9169万+0.48%-13.13
01/20212212206210+0.48%22,20025億9169万+0.48%-13.13
01/192092112082090%22,80025億7935万0%-13.06
01/182102102062090%22,70025億7935万0%-13.06
01/15208210208209+0.48%16,00025億7935万0%-13.06
01/142082102072080%17,50025億6701万-0.48%-13
01/13207208206208+0.48%19,20025億6701万-0.48%-13
01/122072072052070%19,20025億5466万-0.96%-12.94
01/08210211206207-0.96%22,70025億5466万-0.96%-12.94
01/07211213209209-0.95%10,80025億7935万0%-13.06
01/062112122092110%14,40026億403万+0.96%-13.19
01/052142142102110%5,10026億403万+0.96%-13.19
01/04212212208211+0.96%15,40026億403万+0.96%-13.19
2020
12/30214214208209-1.42%24,30025億7935万0%-13.06
12/29206212204212+2.91%16,40026億1637万+1.44%-13.25
12/282052062022060%37,50025億4232万-1.44%-12.88
12/25207207203206-0.48%43,50025億4232万-1.44%-12.88
12/24207207205207+0.49%18,20025億5466万-0.96%-12.94
12/23205207205206+0.98%14,00025億4232万-1.44%-12.88
12/22206208204204-2.39%35,50025億1764万-2.39%-12.75
12/21219219206209-0.48%131,00025億6054万-0.48%-12.97
12/182102102092100%7,40025億7279万0%-13.03
12/17212212210210-0.94%14,20025億7279万-0.47%-13.03
12/16210212207212+0.95%27,80025億9729万+0.47%-13.15
12/15210210207210+0.48%23,30025億7279万-0.94%-13.03
12/14208209206209+0.97%27,30025億6054万-1.42%-12.97
12/11209209207207-0.96%11,40025億3603万-2.82%-12.84
12/10208209207209+0.48%11,40025億6054万-2.34%-12.97
12/092082092072080%14,30025億4829万-3.26%-12.91
12/082072082062080%18,40025億4829万-3.26%-12.91
12/07209211208208-1.89%15,60025億4829万-3.7%-12.91
12/042122122082120%26,80025億9729万-2.3%-13.15
12/03210212207212+0.95%30,30025億9729万-2.75%-13.15
12/02207214207210+1.45%65,10025億7279万-4.11%-13.03
12/01206208204207+0.49%13,70025億3603万-5.48%-12.84
11/302102102042060%18,60025億2378万-6.79%-12.78
11/27210213206206-3.29%30,00025億2378万-7.21%-12.78
11/262122142092130%14,90026億954万-4.48%-13.22
11/25211213208213+0.95%16,50026億954万-4.91%-13.22
11/24211212211211+0.48%13,80025億8504万-6.22%-13.09
11/20210210207210+0.96%16,30025億6649万-6.67%-13
11/192102102062080%18,50025億4205万-7.96%-12.87
11/18206210205208-0.48%27,50025億4205万-8.37%-12.87
11/17217217209209-3.69%46,30025億5427万-8.73%-12.94
11/16220220214217-1.81%35,20026億5204万-5.65%-13.43
11/13221222220221-0.45%16,10027億92万-4.33%-13.68
11/12223224222222-0.89%21,10027億1315万-4.31%-13.74
11/11223225222224-0.44%15,30027億3759万-3.45%-13.86
11/10227228222225+0.45%19,40027億4981万-3.43%-13.93
11/09228228222224-0.88%14,20027億3759万-4.27%-13.86
11/062262272232260%13,10027億6203万-3.83%-13.99
11/05229230225226-1.31%23,80027億6203万-3.83%-13.99
11/04228231227229-0.43%3,40027億9870万-2.97%-14.17
11/02231231228230+0.44%8,80028億1092万-3.36%-14.24
10/302292302272290%5,00027億9870万-4.18%-14.17
10/292272312272290%5,90027億9870万-4.58%-14.17
10/28231231229229-0.87%7,80027億9870万-4.98%-14.17
10/27230233229231-0.86%11,10028億2314万-4.55%-14.3
10/26233234230233-0.43%6,30028億4758万-4.51%-14.42
10/232362362322340%10,80028億5980万-4.49%-14.48
10/22233235233234-0.43%6,20028億5980万-4.88%-14.48
10/212332352332350%3,70028億4500万-5.24%-14.41
10/20235235233235+0.43%5,60028億4500万-5.62%-14.41
10/19231237228234+1.74%24,60028億3289万-6.4%-14.35
10/16231235230230-1.29%13,70027億8447万-8.37%-14.1
10/15236237233233-2.51%14,20028億2079万-7.54%-14.29
10/14241241237239-0.42%11,20028億9342万-5.53%-14.65
10/13242242238240-0.41%5,20029億553万-5.14%-14.71
10/12239241238241+0.42%12,00029億1764万-5.12%-14.78
10/092402422402400%14,30029億553万-5.51%-14.71
10/08243243240240-0.41%5,80029億553万-5.51%-14.71
10/07241242240241-0.41%7,70029億1764万-5.49%-14.78
10/06243243240242-0.41%8,10029億2974万-5.1%-14.84
10/05241244240243+0.41%12,20029億4185万-4.71%-14.9
10/02243246242242-2.02%11,50029億2974万-5.1%-14.84
09/30248248243247+0.82%17,40029億9028万-3.14%-15.14
09/29245249241245-7.2%69,60029億6606万-3.54%-15.02
09/28265265258264+2.72%59,40031億9608万+3.94%-16.19
09/25258260255257+0.39%19,70031億1134万+1.58%-15.76
09/24256258255256-1.16%16,40030億9923万+1.59%-15.7
09/23258260255259+0.39%25,80030億7728万+3.19%-15.58
09/18265266256258-3.01%26,10030億6540万+3.2%-15.52
09/17270270265266-1.48%18,60031億6045万+6.83%-16.01
09/16269270268270+1.12%21,60032億797万+8.87%-16.25
09/15271271263267-0.37%25,80031億7233万+8.54%-16.07
09/14268269266268+1.13%26,00031億8421万+9.39%-16.13
09/112692692632650%20,90031億4857万+9.05%-15.95
09/10262265256265+1.15%22,20031億4857万+9.5%-15.95
09/09257262255262+2.34%23,10031億1292万+9.17%-15.76
09/08254264252256+1.19%52,30030億4163万+7.11%-15.4
09/07250253248253+1.2%22,50030億599万+6.3%-15.22
09/042482512402500%39,60029億7035万+5.49%-15.04
09/03250254246250+0.81%49,30029億7035万+5.49%-15.04
09/02246248245248+0.81%16,70029億4658万+5.08%-14.92
09/012462462422460%12,20029億2282万+4.68%-14.8
08/31239246239246+2.93%30,30029億2282万+4.68%-14.8
08/28243250235239-1.65%58,00028億3965万+1.27%-14.38
08/27246250241243+0.41%34,20028億8718万+2.97%-14.62
08/26243243239242+0.41%19,20028億7529万+2.54%-14.56