株価チャート

2020/09/18~2021/02/17

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
02/171,1961,2241,1951,217+1.33%898,7004318億6900万+5.73%11.240.75
02/161,2351,2371,1961,201-2.67%1,445,6004261億9118万+4.8%11.090.74
02/151,2211,2391,2211,234+1.65%1,222,4004379億168万+8.15%11.390.76
02/121,2351,2351,1971,214-3.88%1,994,6004308億441万+7.05%11.210.75
02/101,2471,2801,2231,263+4.55%3,272,3004481億9273万+11.97%11.660.78
02/091,2191,2251,1941,208-0.33%1,606,0004286億7523万+7.95%11.150.74
02/081,1761,2141,1761,212+3.77%1,731,2004300億9468万+8.99%11.190.74
02/051,1791,1791,1511,168-0.09%1,047,3004144億8068万+5.42%10.780.72
02/041,1701,1771,1661,169-1.1%1,045,4004148億3555万+5.7%10.790.72
02/031,1531,1821,1471,182+3.78%1,292,3004194億4877万+7.16%10.910.73
02/021,1331,1541,1311,139+0.89%1,177,7004041億8964万+3.64%10.520.7
02/011,1241,1491,1211,129+0.8%998,8004006億4100万+3.01%10.420.69
01/291,1451,1571,1201,120-2.27%1,301,9003974億4723万+2.28%10.340.69
01/281,1211,1511,1151,1460%1,648,1004066億7368万+4.66%10.580.7
01/271,1411,1491,1331,146+1.42%1,018,7004066億7368万+4.66%10.580.7
01/261,1291,1371,1211,130-0.26%979,1004009億9587万+3.29%10.430.69
01/251,1141,1331,1121,133+2.44%1,395,0004020億6046万+3.56%10.460.7
01/221,1041,1111,0941,106+0.73%847,2003924億7914万+1.1%10.210.68
01/211,0931,1071,0891,098+1.67%1,042,1003896億4023万+0.27%10.140.67
01/201,0601,0841,0561,080+1.79%1,324,8003832億5269万-1.55%9.970.66
01/191,0741,0741,0611,061-0.93%982,3003765億1028万-3.37%9.80.65
01/181,0901,0901,0671,071-3.08%907,0003800億5891万-2.72%9.890.66
01/151,1281,1301,1041,105-1.69%871,1003921億2428万+0.18%10.20.68
01/141,1081,1341,1061,124+0.81%1,101,5003988億6668万+1.81%10.380.69
01/131,0941,1171,0901,115+1.73%1,303,3003956億7291万+1.09%10.290.68
01/121,0811,1011,0771,096+1.48%1,250,3003889億3050万-0.63%10.120.67
01/081,0631,0811,0571,080+1.79%1,254,3003832億5269万-2.09%9.970.66
01/071,0701,0851,0601,061+1.14%1,374,2003765億1028万-3.81%9.80.65
01/061,0431,0561,0411,049+0.77%715,3003722億5191万-4.9%9.680.64
01/051,0481,0521,0381,041-0.95%1,437,8003694億1301万-5.54%9.610.64
01/041,0971,1001,0461,051-4.19%1,395,3003729億6164万-4.71%9.70.65
2020
12/301,1151,1161,0911,097-1.26%1,306,5003892億8537万-0.63%146.840.76
12/291,0881,1141,0861,111+1.74%1,945,4003942億5346万+0.73%148.710.77
12/281,0991,1031,0761,0920%2,368,9003875億1105万-1%146.170.75
12/251,0801,0941,0751,092+2.34%1,121,5003875億1105万-1.09%146.170.75
12/241,1131,1151,0631,067-4.13%2,588,0003786億3946万-3.35%142.820.74
12/231,1291,1291,1101,113-0.36%818,4003949億6319万+0.63%148.980.77
12/221,1231,1261,1151,117-1.41%1,031,3003963億8264万+0.99%149.520.77
12/211,1391,1491,1211,133+0.09%873,6004020億6046万+2.44%151.660.78
12/181,1251,1331,1231,132+1.07%1,184,2004017億559万+2.54%151.520.78
12/171,1451,1511,1201,120-2.18%1,087,9003974億4723万+1.45%149.920.77
12/161,1481,1531,1421,145+0.79%755,3004063億1882万+3.81%153.260.79
12/151,1231,1391,1211,136+0.89%989,0004031億2505万+3.27%152.060.78
12/141,1171,1381,1171,126+1.08%817,2003995億7641万+2.83%150.720.78
12/111,1331,1351,1111,114-1.33%1,145,5003953億1805万+2.2%149.110.77
12/101,1371,1511,1281,129-0.7%1,441,6004006億4100万+4.06%151.120.78
12/091,1191,1371,1161,137+1.79%1,272,1004034億7991万+5.38%152.190.78
12/081,1081,1231,0971,117+0.18%1,215,0003963億8264万+4.1%149.520.77
12/071,1301,1361,1111,115+0.18%1,166,2003956億7291万+4.5%149.250.77
12/041,0921,1161,0901,113+2.2%1,137,1003949億6319万+4.8%148.980.77
12/031,0771,0921,0731,089+1.4%1,505,1003864億4646万+3.03%145.770.75
12/021,0671,0801,0621,074+1.51%2,551,2003811億2350万+1.8%143.760.74
12/011,0391,0581,0371,058+2.12%1,697,4003754億4569万+0.47%141.620.73
11/301,0661,0671,0361,036-2.72%3,568,2003676億3869万-1.52%138.670.71
11/271,0661,0721,0561,065+0.28%1,540,3003779億2973万+1.24%142.550.73
11/261,0721,0781,0561,062-2.3%1,624,5003768億6514万+1.05%142.150.73
11/251,1181,1221,0811,087-1.54%1,996,8003857億3673万+3.62%145.50.75
11/241,1231,1321,1011,104-0.81%1,574,3003917億6941万+5.34%147.780.76
11/201,0861,1131,0861,113+1%911,3003949億6319万+6.41%148.980.77
11/191,1091,1131,0881,102-1.34%1,405,3003910億5969万+5.56%147.510.76
11/181,0921,1181,0901,117-0.09%1,457,9003963億8264万+7.2%149.520.77
11/171,1211,1291,1041,118+1.18%1,331,8003967億3750万+7.6%149.650.77
11/161,1081,1131,0991,105+1.01%1,537,0003921億2428万+6.56%147.910.76
11/131,1061,1081,0771,094-2.06%2,031,6003882億2078万+5.7%146.440.75
11/121,1191,1401,1011,117+0.27%2,567,9003963億8264万+8.13%149.520.77
11/111,0781,1161,0701,114+6.3%3,779,5003953億1805万+8.05%149.110.77
11/101,0551,0631,0351,048+3.15%1,849,6003718億9705万+1.85%140.280.72
11/091,0221,0271,0141,016+1.2%2,083,0003605億4142万-1.17%1360.7
11/069861,0069811,004+2.14%1,355,5003562億8305万-2.33%134.390.69
11/05985986962983-0.71%1,722,2003488億3092万-4.47%131.580.68
11/041,0001,006986990+0.3%1,192,8003513億1496万-4.07%132.520.68
11/02975995975987+2.6%965,9003502億5037万-4.64%132.110.68
10/30991992962962-2.43%1,994,4003413億7878万-7.32%128.770.66
10/29981995978986-1%1,188,0003498億9551万-5.37%131.980.68
10/281,0141,016991996-3.02%1,423,2003534億4414万-4.78%133.320.69
10/271,0281,0291,0191,027-0.87%839,4003644億4492万-2.19%137.470.71
10/261,0261,0361,0231,036+0.68%958,9003676億3869万-1.61%138.670.71
10/231,0511,0541,0251,0290%1,179,9003651億5464万-2.56%137.740.71
10/221,0321,0351,0261,029-0.96%723,3003651億5464万-3.02%137.740.71
10/211,0251,0401,0251,039+1.07%783,4003687億328万-2.53%139.070.72
10/201,0421,0421,0271,028-2.74%1,312,6003647億9978万-3.84%137.60.71
10/191,0501,0681,0501,057+0.96%1,142,0003750億9082万-1.49%141.480.73
10/161,0511,0601,0451,047-0.95%1,114,1003715億4219万-2.6%140.150.72
10/151,0531,0641,0501,057+0.28%960,8003750億9082万-1.86%141.480.73
10/141,0511,0621,0471,054-0.85%808,2003740億2623万-2.32%141.080.73
10/131,0601,0701,0551,063+1.24%962,8003772億2000万-1.57%142.290.73
10/121,0511,0521,0431,0500%797,5003726億678万-2.96%140.550.72
10/091,0581,0681,0501,050-0.85%1,153,8003726億678万-3.05%140.550.72
10/081,0731,0761,0561,059-0.19%1,119,8003758億55万-2.31%141.750.73
10/071,0431,0631,0381,061+0.28%1,127,8003765億1028万-2.21%142.020.73
10/061,0501,0611,0441,058+2.22%1,311,7003754億4569万-2.58%141.620.73
10/051,0331,0421,0251,035+1.77%1,184,1003672億8382万-4.78%138.540.71
10/021,0451,0561,0111,017-0.1%2,361,6003608億9628万-6.7%136.130.7
09/301,0561,0571,0181,018-4.05%2,134,1003612億5114万-6.95%136.260.7
09/291,0621,0661,0471,061-1.21%1,355,1003765億1028万-3.19%142.020.73
09/281,0621,0751,0471,074+1.9%1,398,6003811億2350万-2.1%143.760.74
09/251,0821,0821,0531,054-0.94%1,522,2003740億2623万-4.01%141.080.73
09/241,0711,0751,0631,064-1.21%1,214,2003775億7487万-3.27%142.420.73
09/231,0911,0921,0701,077-2.27%1,253,1003821億8810万-2.27%144.160.74
09/181,1141,1151,1011,102-0.72%1,254,5003910億5969万-0.09%147.510.76