株価チャート

2020/08/26~2021/01/22

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
20214/1, 株式分割 1→2
2021
01/22465474465471+1.29%7,40017億7152万+3.74%17.51.75
01/21465470465465+0.43%7,80017億4895万+2.65%17.281.73
01/20473473463463+1.09%5,20017億4143万+2.21%17.211.72
01/19465493458458-0.33%31,20017億2262万+1.33%17.021.7
01/18460465452460+0.55%3,00017億2827万+1.88%17.081.71
01/15461465447457-1.19%12,60017億1886万+1.56%16.981.7
01/14466467463463-1.39%3,80017億3955万+3.01%17.191.72
01/13470474464469+1.19%6,00017億6400万+4.69%17.431.74
01/12462470462464+0.32%5,80017億4331万+3.69%17.231.72
01/08463469459462+0.33%15,20017億3767万+3.36%17.171.72
01/07456471456461-0.54%11,80017億3203万+3.02%17.111.71
01/06465465459463+0.76%9,80017億4143万+3.58%17.211.72
01/05459467458460-1.61%4,80017億2827万+2.8%17.081.71
01/04471471453467-1.06%12,00017億5648万+4.24%17.361.74
2020
12/30454472449472+4.08%12,20017億7528万+5.59%17.541.75
12/29450456443454+3.78%2,80017億570万+1.68%16.851.69
12/28440443434437+1.04%10,20016億4364万-2.02%16.241.62
12/25428440428433+0.35%12,00016億2671万-3.24%16.071.61
12/24431440431431+0.23%8,00016億2107万-4.01%16.021.6
12/23428436428430+0.58%8,00016億1731万-4.66%15.981.6
12/22446451427428-4.04%26,60016億791万-5.84%15.891.59
12/21450451441446-1%9,40016億7561万-2.52%16.561.66
12/18458458450450-0.11%11,60016億9254万-1.96%16.721.67
12/17456456446451+0.33%14,80016億9442万-2.49%16.741.67
12/16461461449449+0.34%11,40016億8877万-3.44%16.691.67
12/15450453445448-0.44%7,40016億8313万-4.38%16.631.66
12/14441454440450+2.04%13,20016億9065万-4.77%16.711.67
12/11433441433441+0.69%8,00016億5680万-7.46%16.371.64
12/10432447431438+1.27%16,40016億4552万-8.66%16.261.63
12/09437441432432-1.14%10,20016億2483万-10.56%16.051.61
12/08435442435437-0.34%7,40016億4364万-10.27%16.241.62
12/07440445438439+1.39%21,00016億4928万-10.69%16.31.63
12/04461463433433-6.69%31,00016億2671万-12.45%16.071.61
12/03465465460464-1.17%2,80017億4331万-7.11%17.231.72
12/02464474463469+1.41%5,40017億6400万-6.57%17.431.74
12/01458470453463+0.98%16,80017億3955万-8.42%17.191.72
11/30480480458458-4.98%13,60017億2262万-9.84%17.021.7
11/27433486433482+9.67%43,20018億1289万-6.04%17.911.79
11/26458458434440-2.66%20,60016億5304万-14.99%16.331.63
11/25457459444452-1.2%14,80016億9818万-13.84%16.781.68
11/24473478448457-3.38%45,60017億1886万-13.77%16.981.7
11/20482482473473-1.36%8,80017億7904万-11.75%17.581.76
11/19479480473480+0.1%4,60018億349万-11.37%17.821.78
11/18490490473479-2.64%14,60018億161万-11.95%17.81.78
11/17507507483492-2.48%21,60018億5051万-10.22%18.281.83
11/16499507495505-0.2%9,80018億9752万-8.61%18.751.88
11/13511515500506-2.22%22,00019億128万-9.25%18.791.88
11/12530530501517-2.36%13,60019億4454万-7.84%19.211.92
11/11518533516530+1.15%9,20019億9155万-6.28%19.681.97
11/10540547521524-3.94%9,80019億6898万-8%19.461.95
11/09533558533545+0.65%12,00020億4985万-4.72%20.252.03
11/06580580527542+1.21%34,00020億3668万-5.5%20.122.01
11/05526536516535+0.28%10,40020億1224万-6.79%19.881.99
11/04523547523534+2.6%15,40020億660万-7.06%19.831.98
11/02525555493520-2.07%28,80019億5582万-9.72%19.331.93
10/30540543520531-0.75%14,40019億9719万-7.97%19.731.97
10/29526549526535-0.65%7,60020億1224万-7.28%19.881.99
10/28539542532539-0.09%7,20020億2540万-6.83%20.012
10/27531541527539-2%17,00020億2728万-6.75%20.032
10/26541553541550+0.46%7,80020億6866万-4.84%20.442.04
10/23565568526548-2.84%21,80020億5925万-5.28%20.352.04
10/22588588549564-4.73%28,60021億1943万-2.51%20.942.09
10/21614614588592-2.47%29,40022億2474万+2.51%21.982.2
10/20645645606607-1.54%22,60022億8116万+5.48%22.542.25
10/19625640605616+1.15%30,40023億1689万+7.69%22.892.29
10/16589610588609+4.55%25,80022億9057万+7.03%22.632.26
10/15575600575583+1.3%13,60021億9089万+3.1%21.652.17
10/14568587568575+1.23%6,80021億6269万+2.13%21.372.14
10/13589598568568-5.41%29,00021億3636万+1.43%21.112.11
10/12629629600601-2.2%23,60022億5860万+7.62%22.322.23
10/09633633600614-0.57%21,40023億937万+10.63%22.822.28
10/08619635618618-0.08%29,00023億2254万+12.07%22.952.3
10/07618630610618-0.4%19,40023億2442万+12.57%22.972.3
10/06625655607621+3.94%55,20023億3382万+13.85%23.062.31
10/05582598570597+4.74%19,80022億4543万+10.15%22.192.22
10/02580606568570+1.24%47,00021億4388万+5.36%21.182.12
09/30570580559563+1.44%31,00021億1755万+4.26%20.922.09
09/29550556543555-1.07%19,00020億8746万+2.97%20.632.06
09/28559562548561+1.08%28,20021億1003万+4.08%20.852.09
09/25541559541555+2.4%19,20020億8746万+2.97%20.632.06
09/24550557541542+0.37%34,20020億3857万+0.74%20.142.01
09/23550555535540-2.35%18,80020億3104万+0.37%20.072.01
09/18554559543553+1.47%11,20020億7994万+2.6%20.552.06
09/17555555542545-0.18%6,40020億4985万+0.93%20.252.03
09/16543560541546+0.55%11,40020億5361万+0.92%20.292.03
09/15545550526543-0.09%31,20020億4233万0%20.182.02
09/14545550537544+1.4%14,20020億4421万-0.09%20.22.02
09/11535540530536+1.13%16,20020億1600万-1.65%19.921.99
09/10538538529530-0.09%15,80019億9343万-2.93%19.71.97
09/095145395145310%13,80019億9531万-3.55%19.721.97
09/08543548517531-0.28%28,60019億9531万-3.89%19.721.97
09/07515590510532+6.29%106,40020億95万-3.97%19.771.98
09/04500508500501-2.25%27,20018億8248万-9.82%18.61.86
09/03518524509512-0.78%11,60019億2573万-8.41%19.031.9
09/02545545508516-2.55%40,00019億4077万-8.19%19.181.92
09/01540548530530-3.38%22,20019億9155万-6.61%19.681.97
08/31535550533548+2.91%8,40020億6113万-4.2%20.372.04
08/28547550533533-2.38%34,40020億283万-7.55%19.791.98
08/27553555543546-1.89%15,40020億5173万-6.11%20.272.03
08/26557559550556+1%7,80020億9122万-4.96%20.662.07