株価チャート

2020/08/13~2021/01/08

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
01/08876884874883+0.46%853,1002393億4247万+4.62%7.650.7
01/07872886871879+2.57%752,6002382億5824万+4.52%7.610.69
01/06849864847857+0.71%497,0002322億9501万+2.27%7.420.68
01/05845855842851-0.23%501,2002306億6868万+1.79%7.370.67
01/04861861846853-1.27%677,0002312億1079万+2.28%7.390.67
2020
12/30888888864864-2.37%625,7002341億9240万+3.85%7.480.68
12/29889904876885+0.11%793,3002398億8458万+6.63%7.660.7
12/28873891870884+2.2%1,114,6002396億1352万+6.76%7.660.7
12/25863873856865+0.93%754,1002344億6346万+4.59%7.490.68
12/24851860845857+2.15%854,9002322億9501万+3.63%7.420.68
12/23845851837839-0.47%617,8002274億1600万+1.57%7.270.66
12/22847857839843-1.63%608,1002285億23万+2.06%7.30.67
12/21851860847857+0.71%740,3002322億9501万+3.75%7.420.68
12/18843855839851+0.47%977,4002306億6868万+3.15%7.370.67
12/17841847838847+1.8%699,4002295億8445万+2.79%7.340.67
12/16832838828832+0.6%779,8002255億1861万+0.97%7.210.66
12/15823834822827-0.24%553,2002241億6333万+0.36%7.160.65
12/14827835825829+0.24%526,8002247億544万+0.48%7.180.66
12/11826830818827+0.36%557,9002241億6333万+0.24%7.160.65
12/10826829824824+0.12%543,0002233億5016万-0.12%7.140.65
12/09806825804823+2.75%1,006,0002230億7911万-0.24%7.130.65
12/08802806795801-1.11%992,5002171億1587万-2.91%6.940.63
12/07817818803810+0.12%709,0002195億5538万-1.82%7.020.64
12/04800809795809+0.25%961,5002192億8432万-2.18%7.010.64
12/03797810792807+1%1,155,6002187億4221万-2.65%6.990.64
12/02802803797799-1.72%1,260,7002165億7376万-3.85%6.920.63
12/01793815791813+2.26%1,539,6002203億6855万-2.52%7.040.64
11/30814814795795-1.73%1,375,1002154億8954万-4.9%6.890.63
11/27812815807809+0.12%981,5002192億8432万-3.46%7.010.64
11/26815815805808-1.34%734,0002190億1327万-3.81%70.64
11/25843845818819-1.92%1,112,6002219億9488万-2.62%7.090.65
11/24848852835835-1.88%1,195,9002263億3178万-0.83%7.230.66
11/20862862843851-1.28%963,8002306億6868万+1.07%7.370.67
11/19843862838862+2.25%1,236,2002336億5029万+2.5%7.470.68
11/18842846832843+0.24%706,8002285億23万+0.36%7.30.67
11/17842843834841+0.48%656,4002279億5812万+0.12%7.280.66
11/16827840825837+1.82%654,8002268億7389万-0.36%7.250.66
11/13825827819822-1.08%660,2002228億805万-2.14%7.120.65
11/12832833817831-1.77%1,159,1002252億4756万-1.19%7.20.66
11/11850855841846+0.59%957,9002293億1340万+0.71%7.330.67
11/10854857836841-0.47%854,7002279億5812万+0.24%7.280.66
11/09844847835845+1.32%869,3002290億4234万+0.72%7.320.67
11/06822842820834+2.21%1,152,1002260億6072万-0.36%7.220.66
11/05821821806816-1.45%1,509,4002211億8171万-2.28%7.070.65
11/04826836819828+1.72%1,239,2002244億3439万-0.84%7.170.65
11/02791824788814+1.37%1,838,5002206億3960万-2.51%7.050.64
10/30858858797803-6.84%2,680,3002176億5799万-3.72%6.950.63
10/29857865853862-0.58%853,3002336億5029万+3.36%7.470.68
10/28860868855867+0.93%716,8002350億557万+4.21%7.510.69
10/27857860847859-0.35%729,6002328億3712万+3.49%7.440.68
10/26868869862862-0.69%610,0002336億5029万+4.11%7.470.68
10/23862872857868+1.88%1,229,3002352億7663万+5.21%7.520.69
10/22853859848852+0.83%1,045,6002309億3973万+3.65%7.380.67
10/21834850832845+0.84%892,6002290億4234万+3.05%7.320.67
10/20847847831838-1.06%939,0002271億4495万+2.44%7.260.66
10/19833851831847+1.68%981,4002295億8445万+3.93%7.340.67
10/16826836821833+0.12%601,8002257億8967万+2.46%7.210.66
10/158408408308320%570,7002255億1861万+2.59%7.210.66
10/14842844830832-1.54%852,0002255億1861万+2.84%7.210.66
10/13845853843845+0.24%1,041,1002290億4234万+4.71%7.320.67
10/12846846837843-0.24%621,1002285億23万+4.72%7.30.67
10/09842850837845+1.32%1,415,9002290億4234万+5.23%7.320.67
10/08824839823834+2.08%1,227,0002260億6072万+4.12%7.220.66
10/07817819807817-0.97%1,033,2002214億5277万+2.25%7.080.65
10/06827833819825+0.61%1,158,8002236億2122万+3.51%7.150.65
10/05801821801820+3.4%996,1002222億6594万+3.02%7.10.65
10/02795800791793-0.13%1,211,5002149億4743万-0.25%6.870.63
09/30809811794794-1.85%957,9002152億1848万-0.25%6.880.63
09/29815815800809-1.94%1,115,9002192億8432万+1.76%7.010.64
09/28815825812825+2.36%1,164,7002236億2122万+3.77%7.150.65
09/25811818806806-0.12%1,168,5002184億7115万+1.51%6.980.64
09/24797810797807+0.37%872,3002187億4221万+1.64%6.990.64
09/23808813796804-1.59%1,389,8002179億2904万+1.26%6.960.64
09/18803818801817+1.74%1,731,3002214億5277万+2.9%7.080.65
09/17795803792803+0.75%755,7002176億5799万+1.13%6.950.63
09/16799801792797+0.38%876,6002160億3165万+0.25%6.90.63
09/15799802794794-0.5%753,6002152億1848万-0.13%6.880.63
09/14786803786798+2.05%832,8002163億271万+0.38%6.910.63
09/11781789779782+0.39%998,8002119億6581万-1.64%6.770.62
09/10788789779779-1.52%856,1002111億5264万-2.01%6.750.62
09/09777793776791+0.89%977,4002144億531万-0.63%6.850.63
09/08780785778784+0.13%618,0002125億792万-1.63%6.790.62
09/07791793780783-0.89%706,9002122億3687万-1.88%6.780.62
09/04788793786790-0.13%681,9002141億3426万-1.13%6.840.62
09/03794797787791+0.51%984,8002144億531万-1.13%6.850.63
09/02786790782787+0.13%746,3002133億2109万-1.75%6.820.62
09/01780787778786+0.38%595,8002130億5003万-2.12%6.810.62
08/31783791782783+0.38%1,056,3002122億3687万-2.73%6.780.62
08/28791793777780-1.02%1,408,8002114億2370万-3.23%6.760.62
08/27800801788788-2.23%983,1002135億9215万-2.6%6.820.62
08/26805808802806+0.25%624,7002184億7115万-0.62%6.980.64
08/25799808795804+1.52%984,2002179億2904万-0.99%6.960.64
08/24793796789792-0.63%483,6002146億7637万-2.58%6.860.63
08/21796802793797-0.13%417,9002160億3165万-2.09%6.90.63
08/20801804794798-0.87%562,8002163億271万-2.21%6.910.63
08/19809809802805-1.47%769,1002182億10万-1.47%6.970.64
08/18809819808817+1.36%585,3002214億5277万0%7.080.65
08/17811816805806-0.98%969,3002184億7115万-1.47%6.980.64
08/14813818810814+0.25%631,9002206億3960万-0.73%7.050.64
08/13823823808812+0.5%1,049,6002200億9749万-1.1%7.030.64