株価チャート

2020/09/17～2021/02/16

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
02/16691707691701+1.3%5,062,8005046億151万+15.68%23.270.85
02/15696701683692-0.14%3,413,0004981億2303万+15.33%22.970.83
02/12687695677693+1.76%3,174,5004988億4286万+16.67%23.010.84
02/10645683645681+3.5%4,628,9004902億489万+15.82%22.610.82
02/09651677645658+0.77%5,114,1004736億4878万+12.86%21.840.79
02/08667679649653-1.36%6,004,5004700億4962万+12.98%21.680.79
02/05650665650662+1.85%4,748,6004765億2810万+15.33%21.980.8
02/04644653642650+1.25%4,149,1004678億9013万+14.24%21.580.78
02/03613643611642+4.05%4,731,3004621億3148万+13.63%21.310.77
02/02603618601617+3.18%4,018,5004441億3571万+9.98%20.480.74
02/01588602585598+1.18%4,322,7004304億5892万+7.17%19.850.72
01/29581591577591+2.96%3,868,1004254億2010万+6.49%19.620.71
01/28564577562574-1.03%4,028,0004131億8297万+3.8%19.060.69
01/27573583571580+2.29%2,486,1004175億196万+5.26%19.250.7
01/26567572563567-0.18%2,361,8004081億4416万+3.47%18.820.68
01/25573575563568+0.53%2,014,7004088億6399万+4.03%18.860.68
01/22573580565565-2.92%4,909,4004067億450万+3.86%18.760.68
01/21569585566582+3.56%6,726,1004189億4162万+7.18%19.320.7
01/20546565545562+1.81%4,563,3004045億4500万+3.88%18.660.68
01/19545558544552+1.66%3,095,4003973億4669万+2.41%18.320.67
01/18555559542543-2.69%2,522,6003908億6821万+0.74%18.030.65
01/15554564549558+0.9%3,473,1004016億6568万+3.72%18.520.67
01/14552562549553-0.72%2,947,8003980億6652万+2.98%18.360.67
01/13553561550557+0.36%2,693,1004009億4585万+3.72%18.490.67
01/12554561546555+0.18%3,144,0003995億619万+3.54%18.420.67
01/08543557539554+2.21%4,448,3003987億8635万+3.36%18.390.67
01/07555557542542-0.91%3,514,6003901億4838万+1.12%17.990.65
01/06536549533547+1.67%3,126,1003937億4754万+2.24%18.160.66
01/05531541529538+1.13%3,427,9003872億6906万+0.94%17.860.65
01/04548548529532-3.27%4,277,3003829億5007万-0.19%17.660.64
2020
12/30554555544550-0.9%3,356,1003959億703万+3.38%18.260.66
12/29550557545555+2.02%3,541,0003995億619万+4.52%18.420.67
12/28537544534544+1.49%2,299,1003915億8804万+2.84%18.060.66
12/25545547534536-0.74%1,432,5003858億2940万+1.71%17.790.65
12/24535547530540+1.31%4,133,0003887億872万+2.86%17.930.65
12/23534536526533+0.57%4,671,4003836億6990万+1.91%17.690.64
12/22520538516530+0.95%5,719,6003815億1041万+1.53%17.590.64
12/21518526514525+1.94%4,552,8003779億1126万+0.96%17.430.63
12/18520525513515+0.19%6,550,5003707億1295万-0.58%17.10.62
12/17527530514514-2.84%3,749,4003699億9312万-0.58%17.060.62
12/16537542528529+0.76%3,061,0003807億9058万+2.32%17.560.64
12/15528534524525-1.87%2,155,4003779億1126万+1.55%17.430.63
12/14524538523535+2.49%2,476,1003851億957万+3.88%17.760.64
12/11532537521522-1.69%2,964,2003757億5176万+1.95%17.330.63
12/10534546531531-0.56%3,267,0003822億3024万+3.91%17.630.64
12/09532542531534-0.19%3,242,5003843億8974万+4.91%17.730.64
12/08534542532535-1.11%2,604,0003851億957万+5.52%17.760.64
12/07560561541541-0.92%3,066,3003894億2855万+7.55%17.960.65
12/04555555545546-1.97%3,429,0003930億2771万+9.2%18.130.66
12/03545562544557+3.15%6,221,9004009億4585万+12.07%18.490.67
12/02520543515540+4.25%5,901,7003887億872万+9.31%17.930.65
12/01500520500518+2.37%3,239,0003728億7244万+5.28%17.20.62
11/30524525504506-4.35%7,545,3003642億3447万+3.27%16.80.61
11/27515531514529+3.73%4,565,4003807億9058万+8.18%17.560.64
11/26509514504510-1.16%2,737,3003671億1379万+4.51%16.930.61
11/25538539515516-0.96%4,420,2003714億3278万+6.17%17.130.62
11/24507523506521+5.89%5,191,4003750億3193万+7.42%17.30.63
11/20481492478492+1.44%2,532,3003541億5683万+1.86%16.330.59
11/19482486479485-0.21%3,002,7003491億1802万+0.41%16.10.58
11/18498498485486-3.19%2,814,2003498億3785万+0.62%16.130.59
11/17506507496502+2.45%4,315,7003613億5514万+3.93%16.670.61
11/16481497477490+4.7%4,322,3003527億1717万+1.45%16.270.59
11/13485485466468-4.49%5,562,9003368億8089万-3.11%15.540.56
11/12512514487490-6.13%5,826,2003527億1717万+1.24%16.270.59
11/11532537511522+0.97%6,901,2003757億5176万+7.85%17.330.63
11/10502523502517+7.93%14,076,4003721億5261万+7.26%17.160.62
11/09481483473479+1.48%3,243,0003447億9903万-0.21%15.90.58
11/06482486471472-3.67%5,005,1003397億6021万-1.46%15.670.57
11/05482491476490+1.66%3,134,1003527億1717万+2.3%16.270.59
11/04479487472482+2.34%4,089,0003469億5852万+1.05%160.58
11/02454472454471+3.74%3,041,8003390億4038万-1.26%15.640.57
10/30464468450454-2.99%3,891,7003268億326万-4.62%15.070.55
10/29452469448468+1.74%2,912,4003368億8089万-1.68%15.540.56
10/28468469454460-3.16%3,201,4003311億2224万-3.36%15.270.55
10/27480480470475-2.26%2,634,2003419億1971万-0.42%15.770.57
10/26489497481486-0.61%2,871,3003498億3785万+1.67%16.130.59
10/23488491484489+1.66%2,180,6003519億9734万+2.52%16.230.59
10/22480484476481-0.41%2,320,5003462億3869万+0.84%15.970.58
10/21470486469483+2.33%2,815,9003476億7836万+1.05%16.030.58
10/20478479469472-2.28%2,447,8003397億6021万-1.26%15.670.57
10/19476483474483+1.47%2,060,6003476億7836万+1.05%16.030.58
10/16485485476476-1.86%1,989,5003426億3954万-0.21%15.80.57
10/15486489482485-0.61%2,424,5003491億1802万+1.46%16.10.58
10/14488494486488-1.41%2,084,0003512億7751万+2.31%16.20.59
10/13500502489495+0.2%3,052,7003563億1633万+3.99%16.430.6
10/12491499485494+0.82%3,207,3003555億9650万+4.22%16.40.6
10/09498498485490-0.41%4,220,9003527億1717万+3.59%16.270.59
10/08500500489492+0.41%4,295,5003541億5683万+4.46%16.330.59
10/07474493472490+2.08%4,277,2003527億1717万+4.26%16.270.59
10/06482484474480+0.63%3,558,8003455億1886万+2.56%15.930.58
10/05458477458477+5.53%4,635,5003433億5937万+2.36%15.840.58
10/02453465446452+0.22%5,209,6003253億6360万-2.8%15.010.54
09/30459462450451-1.74%4,319,3003246億4376万-3.01%14.970.54
09/29467467453459-1.92%4,187,1003304億241万-1.29%15.240.55
09/28456468451468+3.77%4,309,8003368億8089万+0.65%15.540.56
09/25459460445451-1.1%4,763,0003246億4376万-2.8%14.970.54
09/24471472455456-3.8%5,171,6003282億4292万-1.72%15.140.55
09/23478481470474-2.47%4,335,2003411億9988万+2.16%15.740.57
09/18485488480486+1.04%4,062,6003498億3785万+4.97%16.130.59
09/17482489478481-0.21%3,370,8003462億3869万+4.34%15.970.58