株価チャート

2020/09/09~2021/02/05

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
02/051,7261,7291,7161,721-0.23%29,500314億6986万+2.38%10.071.13
02/041,7131,7291,7131,725+0.76%31,600315億4300万+2.74%10.11.14
02/031,7111,7151,6971,712+0.06%23,900313億528万+1.97%10.021.13
02/021,6801,7131,6721,711+1.85%39,500312億8700万+1.91%10.011.13
02/011,6941,7001,6801,680-1.35%31,300307億2014万0%9.831.11
01/291,6971,7311,6911,703+0.35%51,600311億4071万+1.31%9.971.12
01/281,6921,7071,6851,697-0.53%45,800310億3100万+1.01%9.931.12
01/271,7041,7111,6971,706+0.83%32,200311億9557万+1.49%9.991.12
01/261,6981,7041,6921,692-0.99%38,700309億3957万+0.59%9.91.11
01/251,7001,7111,6971,709+0.53%21,900312億5043万+1.48%101.12
01/221,6841,7111,6821,7000%55,400310億8586万+0.83%9.951.12
01/211,6891,7081,6841,700+0.59%48,800310億8586万+0.71%9.951.12
01/201,6751,6941,6711,690+0.96%35,200309億300万0%9.891.11
01/191,6721,6831,6681,674+0.36%29,800306億1042万-1.06%9.81.1
01/181,6601,6791,6571,668+0.18%32,600305億71万-1.53%9.761.1
01/151,6651,6741,6601,665-0.54%47,700304億4585万-1.83%9.751.1
01/141,6841,6941,6651,674-0.59%50,500306億1042万-1.36%9.81.1
01/131,6601,6861,6521,684+1.2%72,400307億9328万-0.82%9.861.11
01/121,6551,6721,6461,664-0.06%51,600304億2757万-2.06%9.741.1
01/081,6461,6651,6351,665+1.09%44,300304億4585万-2.17%9.751.1
01/071,6591,6681,6471,647+1.23%78,600301億1671万-3.4%9.641.08
01/061,6251,6431,6241,627-0.06%35,400297億5099万-4.74%9.521.07
01/051,6141,6541,6131,628+0.87%59,000297億6928万-4.85%9.531.07
01/041,6641,6641,6101,614-3.76%89,400295億1328万-5.89%9.451.06
2020
12/301,6721,6861,6561,677+0.24%71,900306億6528万-2.39%18.651.23
12/291,6961,6961,6721,673-1.93%220,700305億9214万-2.73%18.611.23
12/281,7331,7371,6921,706-1.44%360,600311億9557万-1.04%18.981.26
12/251,7151,7331,7141,731+0.29%64,800316億5271万+0.29%19.251.27
12/241,7071,7371,7051,726+1.23%83,700315億6129万0%19.21.27
12/231,6881,7051,6821,705+1.79%79,100311億7728万-1.22%18.961.26
12/221,7121,7121,6661,675-2.79%212,100306億2871万-3.07%18.631.23
12/211,7401,7481,7141,723-0.75%81,900315億643万-0.46%19.161.27
12/181,7441,7481,7301,736-0.29%114,100317億4414万+0.17%19.311.28
12/171,7551,7561,7271,741-0.29%147,600318億3557万+0.46%19.361.28
12/161,7711,7751,7451,746-0.85%135,500319億2700万+0.63%19.421.29
12/151,7531,7681,7451,761+1.15%89,500322億129万+1.44%19.591.3
12/141,7431,7701,7391,741-0.11%136,900318億3557万+0.23%19.361.28
12/111,7281,7431,7261,743+0.69%119,000318億7214万+0.29%19.391.28
12/101,7101,7371,7101,731+1.17%100,700316億5271万-0.52%19.251.27
12/091,7201,7281,7031,711+0.18%138,900312億8700万-1.67%19.031.26
12/081,6881,7191,6831,708+0.53%74,300312億3214万-1.78%191.26
12/071,7151,7181,6981,699-0.47%67,400310億6757万-2.3%18.91.25
12/041,7351,7351,7051,707-1.73%138,200312億1386万-1.9%18.991.26
12/031,7331,7411,7151,737+0.23%65,600317億6243万-0.29%19.321.28
12/021,7351,7411,7141,733+1.11%69,800316億8929万-0.57%19.281.28
12/011,7151,7331,7101,714+0.12%62,000313億4186万-1.72%19.061.26
11/301,7281,7411,7121,712-0.52%62,900313億528万-1.95%19.041.26
11/271,7071,7251,7051,721+0.94%70,100314億6986万-1.54%19.141.27
11/261,7241,7411,7011,705-1.1%71,600311億7728万-2.68%18.961.26
11/251,7631,7651,7201,724-2.49%96,300315億2471万-1.77%19.181.27
11/241,7741,7891,7661,768+0.86%69,200323億2929万+0.57%19.661.3
11/201,7261,7541,7111,753+1.62%64,700320億5500万-0.34%19.51.29
11/191,7401,7551,7251,725-0.69%54,700315億4300万-1.99%19.191.27
11/181,7501,7561,7241,737-0.8%82,300317億6243万-1.53%19.321.28
11/171,7771,7771,7461,751-0.28%57,300320億1843万-0.96%19.481.29
11/161,7581,7851,7521,756+0.06%163,800321億986万-0.79%19.531.29
11/131,7201,7651,7201,755+0.86%140,100320億9157万-0.9%19.521.29
11/121,7881,7881,7311,740-2.52%49,800318億1729万-1.81%19.351.28
11/111,7961,7991,7651,785+0.34%66,900326億4015万+0.79%19.851.31
11/101,7861,7961,7631,779-0.39%55,100325億3043万+0.62%19.791.31
11/091,7951,8181,7731,786+0.34%57,500326億5843万+1.13%19.871.31
11/061,7771,7971,7531,780+0.39%56,200325億4872万+1.08%19.81.31
11/051,7541,7741,7251,773+2.37%94,700324億2072万+0.91%19.721.31
11/041,7201,7441,7131,732+1.46%41,200316億7100万-1.25%19.261.27
11/021,6941,7101,6861,707+1.19%52,800312億1386万-2.68%18.991.26
10/301,7341,7391,6731,687-2.43%52,200308億4814万-3.87%18.761.24
10/291,7441,7571,7191,729-1.54%49,000316億1614万-1.48%19.231.27
10/281,7571,7661,7421,756-0.79%37,700321億986万+0.11%19.531.29
10/271,7501,7701,7291,770+1.14%47,200323億6586万+1.03%19.691.3
10/261,7731,7911,7451,750-0.85%39,100320億15万0%19.461.29
10/231,7741,7751,7511,765-0.51%37,600322億7443万+0.97%19.631.3
10/221,8001,8001,7741,774-1.61%30,200324億3900万+1.6%19.731.31
10/211,8031,8191,7931,803+0.06%27,400329億6929万+3.5%20.051.33
10/201,8041,8291,7951,802+0.39%45,300329億5101万+3.74%20.041.33
10/191,7891,8001,7751,795+0.5%39,700328億2301万+3.64%19.971.32
10/161,7801,7901,7721,786+0.11%48,700326億5843万+3.42%19.871.31
10/151,8071,8171,7791,784-2.03%54,900326億2186万+3.48%19.841.31
10/141,8151,8271,8111,821-0.98%50,800332億9844万+5.87%20.251.34
10/131,8091,8421,8031,839+2.39%96,900336億2758万+7.17%20.451.35
10/121,7931,8081,7841,796+0.17%72,800328億4129万+4.97%19.981.32
10/091,7641,7991,7431,793+1.7%118,900327億8643万+5.04%19.941.32
10/081,7251,7711,7231,763+2.38%146,500322億3786万+3.52%19.611.3
10/071,7151,7231,7011,722+0.23%40,600314億8814万+1.35%19.151.27
10/061,7251,7321,7031,718+0.06%75,000314億1500万+1.36%19.111.26
10/051,6761,7201,6761,717+3.43%93,700313億9671万+1.48%19.11.26
10/021,6981,7101,6431,660-1.19%98,800303億5442万-1.72%18.461.22
09/301,6861,6981,6761,680-1.06%59,600307億2014万-0.41%18.691.24
09/291,7301,7301,6761,698-2.58%219,300310億4928万+0.83%18.891.25
09/281,7301,7431,7081,743+1.22%302,000318億7214万+3.69%19.391.28
09/251,7191,7471,7141,722+1.65%143,000314億8814万+2.81%19.151.27
09/241,7111,7341,6941,694-0.41%96,100309億7614万+1.44%18.841.25
09/231,7101,7181,6981,701-0.47%78,600311億414万+2.04%18.921.25
09/181,7181,7201,7011,709+0.29%59,900312億5043万+2.7%19.011.26
09/171,7121,7211,6861,704-0.64%48,800311億5900万+2.71%18.951.25
09/161,7061,7211,6961,715+0.29%60,600313億6014万+3.75%19.081.26
09/151,6791,7121,6651,710+2.33%91,600312億6871万+3.89%19.021.26
09/141,6941,6971,6681,671-1.36%82,800305億5557万+1.95%18.591.23
09/111,6751,7001,6551,694+1.56%69,600309億7614万+3.8%18.841.25
09/101,6841,6861,6571,668+0.36%65,500305億71万+2.71%18.551.23
09/091,6781,6911,6531,662-2.46%116,600303億9099万+2.78%18.491.22