株価チャート

2020/09/08~2021/02/04

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
02/04793819792818+3.81%132,600300億121万+11.9%78.561.53
02/03779794778788+1.94%132,400289億92万+8.69%75.681.47
02/02759780755773+2.52%91,700283億5077万+7.51%74.241.44
02/01752764751754+0.27%60,200276億5393万+5.45%72.411.41
01/29772772748752-2.84%115,000275億8057万+5.92%72.221.4
01/28740774736774+3.61%124,000283億8745万+9.63%74.331.44
01/27755757746747-0.13%32,200273億9719万+6.41%71.741.39
01/26760760746748-1.45%55,100274億3387万+7.01%71.841.4
01/25754762749759+1.61%58,800278億3731万+9.05%72.891.42
01/22770770747747-3.36%129,300273億9719万+7.79%71.741.39
01/21772783766773+1.31%66,600283億5077万+12.03%74.241.44
01/20757774754763+1.33%68,200279億8401万+11.22%73.281.42
01/19725755723753+4.15%93,700276億1725万+10.41%72.321.4
01/18705725703723+2.26%64,000265億1696万+6.64%69.441.35
01/15726727704707-3.68%99,800259億3014万+4.59%67.91.32
01/14720738715734+3.38%98,200269億2040万+8.74%70.491.37
01/13716716703710-0.14%36,800260億4017万+5.65%68.191.32
01/12701720701711+2.01%53,500260億7684万+5.96%68.281.33
01/08689697688697+1.31%40,900255億6338万+4.03%66.941.3
01/07687697686688+0.15%44,100252億3329万+2.84%66.071.28
01/06670689670687+3.15%41,100251億9661万+2.69%65.981.28
01/05674674663666-1.04%27,000244億2641万-0.3%63.961.24
01/04670673662673+1.05%44,500246億8314万+0.6%64.631.26
2020
12/30662673658666-0.3%30,400244億2641万-0.45%63.961.24
12/29657669657668+2.14%31,900244億9976万-0.15%64.151.25
12/28657661649654-0.76%50,400239億8630万-2.24%62.811.22
12/25650659647659+1.38%45,400241億6968万-1.64%63.291.23
12/24648655641650+0.46%41,100238億3959万-2.84%62.421.21
12/23655658642647-1.07%36,400237億2956万-3.29%62.141.21
12/22670670643654-3.11%98,300239億8630万-2.39%62.811.22
12/21677677666675+0.75%30,500247億5650万+0.75%64.831.26
12/18670673665670+0.6%27,000245億7312万+0.15%64.351.25
12/17680680664666-1.19%31,400244億2641万-0.6%63.961.24
12/16680683673674-0.3%31,700247億1982万+0.45%64.731.26
12/15668679668676+0.15%20,300247億9317万+0.75%64.921.26
12/14667680666675+1.66%29,500247億5650万+0.6%64.831.26
12/11666671663664-0.15%30,100243億5306万-1.04%63.771.24
12/10671674665665-0.75%45,100243億8973万-1.04%63.871.24
12/09670676669670-0.15%23,300245億7312万-0.3%64.351.25
12/08669675669671+0.9%15,900246億979万0%64.441.25
12/07690690664665-3.34%41,600243億8973万-0.75%63.871.24
12/04689692686688+0.15%22,800252億3329万+2.69%66.071.28
12/03669689669687+2.69%38,900251億9661万+2.84%65.981.28
12/02682682665669-1.18%38,500245億3644万+0.15%64.251.25
12/01673681672677+0.59%34,100248億2985万+1.35%65.021.26
11/30680683672673-0.59%27,900246億8314万+0.75%64.631.26
11/27655689655677+0.45%96,000248億2985万+1.5%65.021.26
11/26669681666674+0.75%14,400247億1982万+0.9%64.731.26
11/25685685666669-1.18%37,000245億3644万+0.15%64.251.25
11/24671681666677+1.5%50,500248億2985万+1.35%65.021.26
11/20652671652667+2.93%27,200244億6309万-0.15%64.061.24
11/19657657645648-1.37%18,500237億6624万-2.7%62.231.21
11/18660660649657-0.9%28,900240億9632万-1.2%63.11.23
11/17659664652663+0.76%26,500243億1638万-0.15%63.671.24
11/16660663654658+0.61%29,800241億3300万-0.6%63.191.23
11/13671672652654-3.11%30,600239億8630万-1.06%62.811.22
11/12699699671675-3.3%39,300247億5650万+2.27%64.831.26
11/11700705692698+1.16%54,000256億5万+5.92%67.031.3
11/10693699677690+2.53%61,900253億664万+5.18%66.271.29
11/09675675666673-0.3%28,500246億8314万+3.06%64.631.26
11/06685685661675-2.46%42,900247億5650万+3.69%64.831.26
11/05653692645692+5.97%47,500253億7999万+6.63%66.461.29
11/04655656640653-0.15%38,000239億4962万+0.77%62.711.22
11/02636654636654+3.15%20,500239億8630万+0.93%62.811.22
10/30661661631634-3.79%32,700232億5277万-2.01%60.891.18
10/29653663650659+0.3%20,900241億6968万+1.85%63.291.23
10/28672672653657-2.38%22,700240億9632万+1.7%63.11.23
10/276706736606730%29,900246億8314万+4.18%64.631.26
10/26662675661673+1.2%33,400246億8314万+4.5%64.631.26
10/236666686526650%22,100243億8973万+3.58%63.871.24
10/22683687665665-3.2%43,200243億8973万+3.91%63.871.24
10/21680708680687+0.73%75,500251億9661万+7.68%65.981.28
10/20665687660682+1.94%62,900250億1323万+7.23%65.51.27
10/19671677646669-1.18%95,200245億3644万+5.69%64.251.25
10/16605686605677+10.44%243,000248億2985万+7.46%65.021.26
10/15617619607613-0.81%46,600224億8257万-2.39%58.871.14
10/14633634616618-2.37%28,600226億6595万-1.75%59.351.15
10/136336396286330%17,900232億1609万+0.64%60.791.18
10/12627634625633+0.32%21,900232億1609万+0.8%60.791.18
10/09631635620631+0.16%39,700231億4274万+0.48%60.61.18
10/08640640624630-0.79%28,900231億606万+0.32%60.51.17
10/07625635619635+2.09%30,800232億8945万+1.11%60.981.18
10/06630634622622-1.43%49,400228億1265万-0.8%59.741.16
10/05611631611631+4.47%36,500231億4274万+0.48%60.61.18
10/02628633604604-4.73%74,400221億5248万-3.82%58.011.13
09/30668668634634-4.52%81,200232億5277万+0.63%60.891.18
09/29649665645664+2.15%61,100243億5306万+5.4%63.771.24
09/28644650634650+1.09%82,300238億3959万+3.34%62.421.21
09/25635643631643+1.26%63,300235億8286万+2.23%61.751.2
09/24636637631635+0.47%44,500232億8945万+0.95%60.981.18
09/23635636625632-1.25%45,500231億7942万+0.48%60.71.18
09/18633642633640+2.4%44,800234億7283万+1.75%61.461.19
09/17628633619625-0.48%52,600229億2268万-0.64%60.021.17
09/16623628615628+1.13%37,600230億3271万-0.16%60.311.17
09/15617621609621+0.32%33,900227億7598万-1.27%59.641.16
09/14617621603619-0.16%67,900227億262万-1.59%59.451.15
09/11607621606620+2.14%54,000227億3930万-1.43%59.541.16
09/10605610596607+0.5%64,400222億6251万-3.34%58.31.13
09/09618618602604-3.51%73,100221億5248万-3.82%58.011.13
09/08628628620626-0.95%47,800229億5936万-0.32%60.121.17