株価チャート

2020/08/31～2021/01/27

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
01/27391393387392+1.55%240,700437億8640万+2.35%-3.26
01/26402402386386-4.22%401,600431億1620万+0.78%-3.21
01/25394404393403+2.54%418,200450億1510万+5.5%-3.35
01/22397397385393-1.01%530,000438億9810万+3.15%-3.27
01/213984093953970%984,100443億4490万+4.75%-3.3
01/20384400384397+4.47%852,800443億4490万+5.03%-3.3
01/19380384373380+0.8%334,000424億4600万+1.33%-3.16
01/18365379361377+2.72%567,100421億1090万+0.8%-3.14
01/15362370361367+1.38%288,700409億9390万-1.34%-3.06
01/14371375362362-2.43%637,900404億3540万-2.43%-3.01
01/13376378371371-1.33%331,200414億4070万+0.54%-3.09
01/12384384375376-1.57%434,800419億9920万+2.17%-3.13
01/083833843773820%401,700426億6940万+4.09%-3.18
01/07385393379382-1.04%697,500426億6940万+4.66%-3.18
01/06378386378386+2.12%458,900431億1620万+6.34%-3.21
01/05376387371378-0.26%608,200422億2260万+4.71%-3.15
01/04394394373379-4.29%658,400423億3430万+5.57%-3.16
2020
12/30381399378396+2.06%614,200442億3320万+10.92%-3.3
12/29380393379388+2.11%669,000433億3960万+9.6%-3.23
12/28392392373380-2.56%627,000424億4600万+7.95%-3.16
12/25386391382390+0.26%374,000435億6300万+11.43%-3.25
12/24377392376389+4.57%762,500434億5130万+12.1%-3.24
12/23372377365372+2.2%513,600415億5240万+7.83%-3.1
12/22393393360364-9%1,402,600406億5880万+6.12%-3.03
12/21378407378400+6.1%1,660,600446億8000万+16.96%-3.33
12/18373380371377+1.07%727,000421億1090万+11.21%-3.14
12/17365373363373+3.32%647,300416億6410万+10.36%-3.11
12/16367367357361-0.55%428,700403億2370万+7.12%-3.01
12/15358369358363+2.54%604,700405億4710万+8.04%-3.02
12/14345361345354+4.42%837,200395億4180万+5.67%-2.95
12/11337342334339+0.89%398,700378億6630万+1.19%-2.82
12/10339341335336-1.75%350,200375億3120万+0.6%-2.8
12/09334344333342+3.01%459,300382億140万+2.4%-2.85
12/08332334325332+1.53%269,800370億8440万-0.3%-2.76
12/07336338327327-2.68%393,400365億2590万-1.51%-2.72
12/04341344334336-0.88%499,100375億3120万+1.2%-2.8
12/03340341337339+0.59%287,200378億6630万+2.42%-2.82
12/02333341332337+0.9%531,200376億4290万+2.12%-2.81
12/01333337329334+2.14%340,900373億780万+1.21%-2.78
11/30336337327327-2.39%459,400365億2590万-0.91%-2.72
11/27328335328335+1.82%443,900374億1950万+1.52%-2.79
11/26330333326329-1.5%393,300367億4930万-0.6%-2.74
11/25334348333334+2.14%786,100373億780万+0.91%-2.78
11/24327336326327+1.24%665,800365億2590万-1.51%-2.72
11/20326329319323-1.52%525,600360億7910万-3%-2.69
11/19328337326328+1.23%455,900366億3760万-2.09%-2.73
11/18326327321324-1.22%376,500361億9080万-3.86%-2.7
11/17338339328328-2.96%492,200366億3760万-3.24%-2.73
11/16327346319338-0.88%821,600377億5460万-0.59%-2.81
11/13341342334341-1.45%538,600380億8970万0%-2.84
11/12340347339346+1.17%441,300386億4820万+1.47%-2.88
11/11351357341342-1.72%565,700382億140万+0.29%-2.85
11/10344354342348+2.96%583,700388億7160万+1.75%-2.9
11/09342345334338+1.5%391,500377億5460万-1.17%-2.81
11/06335335330333-0.89%304,300371億9610万-2.63%-2.77
11/05326337325336+3.07%444,600375億3120万-1.75%-2.8
11/04325327320326+2.84%398,000364億1420万-4.96%-2.71
11/02311321311317+2.26%408,800354億890万-7.85%-2.64
10/30319320308310-2.82%566,500346億2700万-9.88%-2.58
10/29312321311319+1.92%427,000356億3230万-7.54%-2.66
10/28320320311313-3.1%441,100349億6210万-9.54%-2.61
10/27325326320323-1.82%304,800360億7910万-7.18%-2.69
10/26333337329329-0.6%326,600367億4930万-5.73%-2.74
10/23339339327331-2.36%704,300369億7270万-5.43%-2.76
10/22353353338339-3.14%464,900378億6630万-3.42%-2.82
10/21346352344350+2.04%350,500390億9500万-0.28%-2.91
10/20349350343343-2.83%464,400383億1310万-2.28%-2.86
10/19353355348353+0.86%319,100394億3010万+0.57%-2.94
10/16364364347350-4.63%676,300390億9500万-0.28%-2.91
10/15375377366367-1.87%564,600409億9390万+4.56%-3.06
10/14373383369374+0.27%781,000417億7580万+6.55%-3.11
10/13371373358373+0.81%821,000416億6410万+6.88%-3.11
10/12351373351370+6.32%1,148,400413億2900万+6.63%-3.08
10/09350350340348-0.57%451,900388億7160万+0.58%-2.9
10/08352354348350-0.85%452,400390億9500万+1.45%-2.91
10/073453553423530%386,300394億3010万+2.32%-2.94
10/06350354346353+0.86%333,700394億3010万+2.62%-2.94
10/05340350340350+3.55%354,400390億9500万+2.04%-2.91
10/02349350336338-1.74%551,900377億5460万-1.46%-2.81
09/30349354344344-1.71%302,500384億2480万0%-2.86
09/29344352340350+2.64%603,700390億9500万+1.74%-2.91
09/28344347338341+0.29%569,900380億8970万-0.87%-2.84
09/25333340332340+3.34%527,200379億7800万-1.16%-2.83
09/24345345328329-4.91%786,300367億4930万-4.36%-2.74
09/23350351345346-1.14%562,000386億4820万+0.29%-2.88
09/183503513463500%508,200390億9500万+1.16%-2.91
09/17355356348350-1.96%417,900390億9500万+1.16%-2.91
09/16352360351357+2.29%757,100398億7690万+3.48%-2.97
09/15353353346349-0.85%437,600389億8330万+1.45%-2.91
09/14353356350352+0.86%535,300393億1840万+2.62%-2.93
09/11349352344349+0.29%500,400389億8330万+2.35%-2.91
09/10350352346348-0.29%464,800388億7160万+2.35%-2.9
09/09352360347349-0.29%892,400389億8330万+3.25%-2.91
09/08356356344350-1.69%882,200390億9500万+4.17%-2.91
09/07340358334356+8.21%1,099,500397億6520万+6.59%-2.96
09/04323329321329-0.6%406,700367億4930万-0.6%-2.74
09/033373383303310%408,300369億7270万+0.3%-2.76
09/02339341331331-2.07%388,000369億7270万+0.91%-2.76
09/01334345332338+1.81%717,600377億5460万+3.36%-2.81
08/31329334328332+1.22%868,700370億8440万+2.15%-2.76