株価チャート

2020/08/11~2021/01/06

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
01/061,1821,2161,1791,210+2.54%38,20079億4292万-4.27%33.973.8
01/051,1901,2051,1751,180-1.83%33,80077億4599万-7.23%33.133.7
01/041,1751,2021,1421,202+2.3%66,00078億9040万-6.24%33.753.77
2020
12/301,1581,1751,1461,175+0.51%30,00077億1317万-8.91%523.82
12/291,1341,1821,1341,169+3.09%69,50076億7378万-10.01%51.733.8
12/281,1751,1751,1241,134-3.57%114,30074億4402万-13.37%50.183.68
12/251,1821,2001,1681,176-1.18%84,40077億1973万-10.84%52.043.82
12/241,1901,2091,1751,190-0.17%82,90078億1163万-10.46%52.663.87
12/231,1751,2061,1731,192+1.02%86,30078億2476万-10.91%52.753.87
12/221,2261,2311,1801,180-4.76%79,10077億4599万-12.53%52.223.83
12/211,2491,2721,2301,239-1.43%41,60081億3329万-9.03%54.834.03
12/181,2801,2831,2501,257-1.64%50,50082億5145万-8.38%55.634.08
12/171,2801,2901,2611,278+0.08%49,40083億8930万-7.59%56.554.15
12/161,2781,2861,2651,277-0.47%41,00083億8273万-8.33%56.514.15
12/151,3011,3101,2751,283-0.85%32,00084億2212万-8.49%56.784.17
12/141,2791,3031,2751,294+0.31%48,20084億9433万-8.36%57.264.2
12/111,3291,3291,2671,290+1.65%69,90084億6807万-9.22%57.094.19
12/101,2941,3031,2681,269-2.91%69,30083億3022万-11.26%56.164.12
12/091,3521,3611,3011,307-3.33%38,20085億7967万-9.11%57.844.25
12/081,3001,3651,3001,352+4%64,40088億7506万-6.31%59.834.39
12/071,3791,3791,2981,300-5.45%93,60085億3372万-10.1%57.534.22
12/041,4001,4051,3521,375-1.86%62,80090億2605万-5.43%60.854.47
12/031,4341,4341,3951,401-2.84%55,80091億9672万-3.98%624.55
12/021,4481,4901,4391,442+0.77%74,90094億6586万-1.5%63.814.69
12/011,4001,4421,3841,431+1.78%77,20093億9365万-2.59%63.334.65
11/301,4301,4381,4031,406-1.19%71,40092億2954万-4.87%62.224.57
11/271,4111,4321,3901,423+0.64%62,10093億4114万-4.82%62.974.62
11/261,3851,4161,3851,414+1.65%47,40092億8206万-6.54%62.574.59
11/251,4311,4481,3831,391-2.93%68,00091億3108万-8.91%61.564.52
11/241,4161,4371,4001,433+3.47%59,10094億678万-6.89%63.414.66
11/201,4081,4121,3711,385-1.91%70,10090億9169万-10.7%61.294.5
11/191,4231,4331,3981,412-0.84%52,20092億6893万-9.72%62.484.59
11/181,4381,4631,4181,424-2.4%57,80093億4770万-9.76%63.024.63
11/171,4911,4981,4391,459-2.93%68,80095億7745万-8.12%64.564.74
11/161,5001,5161,4561,503+1.14%60,50098億6629万-5.94%66.514.88
11/131,5351,5351,4651,486-3.26%113,60097億5469万-7.36%65.764.83
11/121,5451,5501,4861,536+0.66%74,400100億8291万-4.54%67.974.99
11/111,5021,5401,4781,526+0.99%52,000100億1727万-5.28%67.534.96
11/101,5381,5381,4831,511-1.95%103,10099億1880万-6.32%66.874.91
11/091,5331,5501,5171,541+2.05%75,400101億1574万-4.58%68.195.01
11/061,5051,5251,4741,510-0.13%84,00099億1224万-6.44%66.824.91
11/051,4921,5121,4651,512+3.21%80,00099億2537万-6.38%66.914.91
11/041,4701,4931,4481,465+1.74%93,10096億1684万-9.46%64.834.76
11/021,4291,4511,3811,440+1.34%71,70094億5273万-11.17%63.724.68
10/301,5051,5181,4131,421-6.14%124,50093億2801万-12.66%62.884.62
10/291,4851,5291,4671,514+1.61%80,20099億3850万-7.34%674.92
10/281,5251,5531,4611,490-2.99%115,20097億8095万-9.09%65.944.84
10/271,5151,5691,4851,536-1.98%120,700100億8291万-6.34%67.974.99
10/261,6681,6761,5451,567-4.97%167,800102億8641万-4.45%69.345.09
10/231,8211,8311,6101,649-9.94%265,400108億2469万+0.61%72.975.36
10/221,8861,8951,7901,831-2.35%226,700120億1941万+11.99%81.035.95
10/211,7501,9781,7401,875+7.27%469,700123億825万+15.6%82.976.09
10/201,6841,7631,6831,748+2.04%109,300114億7457万+8.71%77.355.68
10/191,7221,7271,6691,7130%68,900112億4481万+7.26%75.85.57
10/161,7311,7311,6721,713-0.12%77,400112億4481万+7.8%75.85.57
10/151,7791,7801,6671,715-2.17%162,000112億5794万+8.34%75.895.57
10/141,7001,7651,6901,753+3.36%162,300115億739万+11.23%77.585.7
10/131,7061,7741,6851,696-0.53%145,600111億3322万+7.89%75.055.51
10/121,6741,7201,6591,705+3.21%103,900111億9230万+8.39%75.455.54
10/091,6001,6741,5851,652+2.99%167,800108億4438万+5.36%73.115.37
10/081,5851,6071,5601,604+0.44%56,900105億2929万+2.49%70.985.21
10/071,5641,5981,5301,597+2.7%46,000104億8334万+2.04%70.675.19
10/061,5631,5731,5391,555-0.51%31,100102億764万-0.45%68.815.05
10/051,5321,5791,5081,563+2.76%42,600102億6015万0%69.175.08
10/021,5771,5991,5081,521-1.74%61,80099億8445万-2.94%67.314.94
09/301,5681,5891,5451,548-1.28%32,300101億6169万-1.59%68.55.03
09/291,5421,5851,5251,568+1.1%47,300102億9297万-0.82%69.395.1
09/281,5921,6101,5221,551-2.58%76,300101億8138万-2.15%68.645.04
09/251,5821,6091,5581,592-0.19%59,700104億5052万+0.19%70.455.17
09/241,6301,6501,5731,595-2.15%110,100104億7021万+0.06%70.585.18
09/231,5701,6301,5451,630+6.33%80,400106億9997万+2.26%72.135.3
09/181,5381,5451,5101,533-0.33%32,200100億6322万-3.65%67.844.98
09/171,5111,5441,5031,538-0.06%46,100100億9604万-3.27%68.065
09/161,5331,5601,5001,539+0.46%69,700101億261万-3.39%68.15
09/151,5361,5521,4961,532+0.46%44,100100億5666万-3.83%67.84.98
09/141,5341,5341,4851,525+0.73%30,300100億1071万-4.39%67.494.96
09/111,5211,5221,4731,514+2.16%36,70099億3850万-5.02%674.92
09/101,5331,5441,4721,482-1.85%80,90097億2844万-6.97%65.584.82
09/091,5311,5691,5021,510-3.21%74,10099億1224万-5.27%66.824.91
09/081,5531,5751,5161,560+0.84%78,700102億4046万-2.07%69.035.07
09/071,6251,6301,5421,547-6.24%171,800101億5512万-2.7%68.465.03
09/041,6501,6951,6361,650-3.34%142,700108億3126万+4.17%73.025.36
09/031,6111,7391,5591,707+7.56%333,800112億543万+8.31%75.545.55
09/021,6401,6681,5851,587-0.13%136,700104億1770万+1.47%70.235.16
09/011,5711,5931,5461,589+0.32%44,100104億3083万+1.92%70.325.16
08/311,5581,5921,5401,584+4.35%37,600103億9800万+1.8%70.15.15
08/281,5931,6161,5101,518-4.71%109,70099億6475万-2.32%67.184.93
08/271,6861,6861,5821,593-4.5%92,300104億5708万+2.44%70.495.18
08/261,6731,6801,6321,668-0.3%53,500109億4941万+7.61%73.815.42
08/251,7381,7381,6661,673-3.74%101,000109億8224万+8.35%74.035.44
08/241,6731,7471,6551,738+4.2%120,900114億892万+12.93%76.915.65
08/211,7181,7301,6251,668+0.48%112,600109億4941万+8.74%73.815.42
08/201,6751,7701,6131,660-2.24%182,100108億9690万+8.36%73.465.39
08/191,6261,7001,6041,698+5.86%195,500111億4635万+10.84%75.145.52
08/181,5841,6571,5601,604+2.75%113,100105億2929万+5.32%70.985.21
08/171,5351,5851,5051,561+3.72%78,300102億4702万+2.63%69.085.07
08/141,4811,5321,4501,505-6.81%182,50098億7942万-1.12%66.64.89
08/131,5791,6191,5581,615+4.87%130,200106億150万+5.83%71.475.25
08/121,5751,5751,5221,540-2.65%59,200101億917万+0.98%68.155
08/111,5201,5881,5041,582+5.89%114,300103億8488万+3.94%70.015.14