株価チャート

2020/09/03~2021/02/01

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
02/01233238226238+1.28%169,90052億6899万+0.42%-2.59
01/29243245234235-2.49%201,00052億257万-0.42%-2.56
01/28242243239241-2.43%139,70053億3540万+2.55%-2.62
01/27246249244247+0.41%99,70054億6824万+5.56%-2.69
01/26250250245246-1.6%151,10054億4610万+5.58%-2.68
01/25249250247250+0.81%113,90055億3465万+7.3%-2.72
01/22248249244248+0.4%112,40054億9038万+6.9%-2.7
01/21246249243247+0.41%132,20054億6824万+6.93%-2.69
01/20247247242246-0.4%107,20054億4610万+6.49%-2.68
01/19244247242247+2.07%146,40054億6824万+7.39%-2.69
01/18240244234242+0.83%140,70053億5754万+5.68%-2.63
01/15236242234240+1.27%208,20053億1327万+4.8%-2.61
01/14240243237237-1.66%163,60052億4685万+3.49%-2.58
01/13246248240241-1.63%263,40053億3540万+5.7%-2.62
01/12237245235245+3.81%256,40054億2396万+7.46%-2.67
01/08234236231236+2.61%122,70052億2471万+3.51%-2.57
01/07236237230230-1.71%224,90050億9188万+0.44%-2.5
01/06229235227234+3.08%221,30051億8043万+1.74%-2.55
01/05225230224227+0.44%137,80050億2546万-1.3%-2.47
01/04228228219226+0.44%185,00050億333万-2.16%-2.46
2020
12/30221227221225+0.9%89,00049億8119万-3.02%59.12.33
12/29216226213223+2.29%235,00049億3691万-4.29%58.572.31
12/28228228214218-3.96%429,40048億2622万-6.84%57.262.26
12/25220229220227+4.13%273,40050億2546万-3.4%59.622.35
12/24224252216218+0.93%2,274,30048億2622万-7.63%57.262.26
12/23210219210216+1.41%244,00047億8194万-8.86%56.732.24
12/22224224212213-4.91%292,90047億1552万-10.5%55.942.21
12/21228230224224-2.18%107,30049億5905万-6.67%58.832.32
12/18233233229229-0.43%165,30050億6974万-4.98%60.152.37
12/17230233230230+0.44%186,20050億9188万-6.12%60.412.38
12/16232233229229-1.29%135,60050億6974万-8.03%60.152.37
12/15234235231232-1.28%101,50051億3616万-7.94%60.932.4
12/14233237229235+0.43%165,30052億257万-8.2%61.722.43
12/11231235227234+4.93%190,80051億8043万-9.65%61.462.42
12/10227228223223-2.62%298,30049億3691万-14.89%58.572.31
12/09231234227229-1.72%128,70050億6974万-13.91%60.152.37
12/08221235220233+4.95%341,70051億5830万-13.38%61.22.41
12/07231234219222-7.11%628,90049億1477万-18.08%58.312.3
12/04248249236239-4.78%667,70052億9113万-13.09%62.772.48
12/03258258248251-2.71%366,60055億5679万-9.39%65.922.6
12/02257259252258+2.79%290,60057億1176万-7.86%67.762.67
12/01248256248251+1.62%207,50055億5679万-10.99%65.922.6
11/302492542472470%245,50054億6824万-13.03%64.872.56
11/27248249243247-0.4%141,40054億6824万-13.94%64.872.56
11/26246248243248+2.06%82,90054億9038万-14.48%65.142.57
11/25251251243243-1.62%180,90053億7968万-17.35%63.822.52
11/24246252245247+0.82%177,20054億6824万-16.84%64.872.56
11/20245248239245-0.41%234,20054億2396万-18.33%64.352.54
11/19249249242246-0.81%248,40054億4610万-19.08%64.612.55
11/18251253246248-0.8%231,50054億9038万-19.74%65.142.57
11/17264267246250-4.58%499,50055億3465万-20.38%65.662.59
11/16257263251262+1.95%477,00058億32万-17.61%68.812.71
11/13273279255257-19.44%1,526,50056億8962万-19.94%67.52.66
11/12329330313319-2.45%501,60070億6222万-1.85%83.783.3
11/11315331312327+5.48%345,60072億3933万+0.31%85.883.39
11/10317319308310-3.43%325,50068億6297万-5.2%81.423.21
11/09320326317321+2.23%183,40071億650万-2.13%84.313.33
11/06324324313314-2.48%148,30069億5152万-4.56%82.473.25
11/05320323314322+2.22%252,30071億2863万-2.42%84.573.34
11/04304317302315+6.42%232,10069億7366万-5.12%82.733.26
11/02295303286296-0.34%269,30065億5303万-11.11%77.743.07
10/30306309295297-2.3%191,90065億7517万-11.34%78.013.08
10/29303309295304-1.94%322,90067億3014万-9.79%79.843.15
10/28308317306310-0.96%164,90068億6297万-8.55%81.423.21
10/27300315297313+2.29%290,00069億2939万-8.21%82.213.24
10/26318318304306-3.77%201,60067億7442万-10.79%80.373.17
10/23315318303318+1.27%250,70070億4008万-7.83%83.523.29
10/22323326311314-3.68%331,90069億5152万-9.77%82.473.25
10/21328335325326-0.91%151,80072億1719万-6.86%85.623.38
10/20323338323329+1.23%223,40072億8360万-6.27%86.413.41
10/193203293143250%291,70071億9505万-7.67%85.363.37
10/16346349321325-6.61%829,60071億9505万-7.93%85.363.37
10/15376376347348-7.69%896,00077億424万-1.97%91.43.61
10/14356381352377+6.8%924,50083億4626万+5.6%99.023.91
10/13361364353353-2.75%288,90078億1493万-1.67%92.713.66
10/12345364344363+4.61%413,40080億3632万+0.28%95.343.76
10/09342349339347+2.06%274,60076億8210万-4.93%91.143.59
10/08352353340340-2.86%300,30075億2713万-7.86%89.33.52
10/07359366344350+1.74%908,70077億4852万-6.42%91.933.63
10/06346347339344-0.58%154,70076億1568万-8.51%90.353.56
10/05341349336346+1.76%222,80076億5996万-8.71%90.883.58
10/02356356333340-3.41%453,70075億2713万-11.23%89.33.52
09/30367368347352-2.49%348,60077億9279万-8.81%92.453.65
09/29343362343361+4.34%334,40079億9204万-7.2%94.813.74
09/28343352340346+0.58%264,40076億5996万-11.28%90.883.58
09/25345357339344+1.18%271,80076億1568万-12.24%90.353.56
09/24354361338340-6.08%487,40075億2713万-13.71%89.33.52
09/233553643463620%569,00080億1418万-8.59%95.083.75
09/18353365352362+0.84%423,90080億1418万-8.59%95.083.75
09/17365366352359-1.64%481,20079億4776万-9.11%94.293.72
09/16378381363365-4.2%910,90080億8059万-6.89%95.873.78
09/15366384366381+5.54%813,70084億3481万-2.06%100.073.95
09/14351365350361+2.85%561,00079億9204万-6.23%94.813.74
09/11355358342351+0.57%755,40077億7065万-8.12%92.193.64
09/10364369342349-2.79%1,514,70077億2638万-8.16%91.663.62
09/09375381355359-6.99%1,174,80079億4776万-5.03%94.293.72
09/08390392377386-1.53%658,10085億4551万+2.93%101.384
09/07412417378392-6.22%1,338,90086億7834万+5.38%102.964.06
09/04408431407418-1.65%770,80092億5394万+13.59%109.794.33
09/03445449423425-2.3%665,60094億891万+16.76%111.624.4