株価チャート

2020/09/02~2021/01/29

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
01/29580591563563-3.43%63,90060億3845万-3.6%-6.17
01/28567591563583-0.51%58,50062億5296万-0.17%-6.39
01/27593593582586-0.17%41,90062億8514万0%-6.42
01/26601606587587-2.33%44,30062億9586万0%-6.44
01/25595609585601+2.74%77,30064億4602万+2.21%-6.59
01/22587591581585-1.68%60,70062億7441万-0.68%-6.41
01/21576597570595+3.3%133,40063億8137万+0.68%-6.53
01/205735785655760%45,80061億7760万-2.87%-6.32
01/19567580565576+1.59%35,60061億7760万-3.36%-6.32
01/18568568550567-0.18%79,70060億8107万-5.03%-6.22
01/15561574558568+1.25%66,10060億9180万-5.18%-6.23
01/14578583560561-2.77%80,20060億1672万-6.66%-6.15
01/13566580566577+1.41%42,60061億8832万-4.15%-6.33
01/12582588569569-2.9%68,90061億252万-5.64%-6.24
01/08580589578586+1.03%42,20062億8485万-3.14%-6.43
01/07589593580580-1.53%66,10062億2050万-4.45%-6.36
01/06585602585589+0.68%40,60063億1702万-3.28%-6.46
01/05583602580585-1.02%54,70062億7412万-4.1%-6.42
01/04597607579591-2.64%60,20063億3847万-3.11%-6.48
2020
12/30596612594607-0.49%45,00065億1007万-0.65%-6.66
12/29576613576610+6.46%121,30065億4225万-0.33%-6.69
12/28594600557573-4.5%204,20061億4542万-6.53%-6.29
12/25604609590600-0.17%79,90064億3500万-2.44%-6.58
12/24581605581601+3.62%79,70064億4572万-2.44%-6.59
12/23576590574580+0.17%82,60062億2050万-6%-6.36
12/22610615572579-5.85%177,50062億977万-6.46%-6.35
12/21623630610615-1.28%76,00065億9587万-1.13%-6.75
12/18618627610623+0.97%79,50066億8167万0%-6.83
12/17625642614617-1.12%128,50066億1732万-1.12%-6.77
12/16618627600624+1.46%152,10066億9240万-0.32%-6.85
12/15665665611615-7.52%324,00065億9587万-1.91%-6.75
12/14685702639665+4.72%747,30071億3212万+5.89%-7.3
12/11612638610635+5.48%182,20068億1037万+1.28%-6.97
12/10625625598602-3.22%152,60064億5645万-3.99%-6.6
12/09629634615622+0.16%81,20066億7095万-1.11%-6.82
12/08590632584621+7.07%163,30066億6022万-1.43%-6.81
12/07619619580580-4.76%145,70062億2050万-7.94%-6.36
12/04622622600609-2.87%161,70065億3152万-3.79%-6.68
12/036216276096270%97,90067億2457万-1.26%-6.88
12/02620634616627+0.32%64,30067億2457万-1.57%-6.88
12/01606625605625+2.8%74,20067億312万-2.04%-6.86
11/30602618602608+1.33%43,70065億2080万-5.15%-6.67
11/27620629599600-3.54%170,50064億3500万-6.83%-6.58
11/26613631613622+0.32%31,10066億7095万-4.16%-6.82
11/25645646612620-2.82%113,00066億4950万-5.2%-6.8
11/24645645620638+1.59%131,20068億4255万-3.19%-7
11/20623630617628+0.8%38,30067億3530万-5.14%-6.89
11/19625640621623-1.11%60,60066億8167万-6.74%-6.83
11/186216506206300%78,20067億5675万-6.8%-6.91
11/17656663625630-2.63%115,60067億5675万-7.62%-6.91
11/16650653627647+0.62%89,20069億3907万-5.96%-7.1
11/13641650634643-0.62%88,10068億9617万-7.22%-7.05
11/12674674635647-2.85%138,60069億3907万-7.31%-7.1
11/11635668625666+4.88%122,40071億4285万-5.26%-7.31
11/10670678633635-2.31%228,50068億1037万-10.31%-6.97
11/09659660643650+1.25%76,60069億7125万-8.58%-7.13
11/06651658636642-0.47%69,10068億8545万-10.08%-7.04
11/05661665636645-0.77%93,50069億1762万-9.92%-7.08
11/04639656623650+3.34%168,40069億7125万-9.6%-7.13
11/02624634611629-0.16%151,80067億4602万-12.76%-6.9
10/30650668625630-2.78%219,90067億5675万-12.98%-6.91
10/29645651622648-2.56%203,10069億4980万-10.62%-7.11
10/28668681658665-0.6%95,30071億3212万-8.53%-7.3
10/27652683650669+0.15%214,60071億7502万-8.1%-7.34
10/26697704666668-4.16%144,40071億6430万-8.49%-7.33
10/23695705666697+1.01%225,80074億7532万-4.78%-7.65
10/22709709678690-3.9%171,40074億25万-5.99%-7.57
10/21733736715718-2.58%107,10076億9121万-2.31%-7.87
10/20732761732737-1.21%94,10078億9474万+0.14%-8.08
10/19727749717746+2.61%124,50079億9115万+1.36%-8.17
10/16766769721727-6.07%200,00077億8762万-1.09%-7.97
10/15805819765774-5.61%276,00082億9108万+5.31%-8.48
10/14790854781820+5.13%541,30087億8384万+12.18%-8.98
10/13771793763780+0.52%166,70083億5536万+7%-8.55
10/12780800768776-0.51%267,90083億1251万+6.45%-8.5
10/09760782751780+2.5%154,50083億5536万+7.14%-8.55
10/08778798761761-1.93%184,00081億5183万+4.68%-8.34
10/07770786760776-0.51%189,40083億1251万+6.74%-8.5
10/06731792725780+7.44%476,30083億5536万+7.59%-8.55
10/05701732692726+2.69%175,40077億7691万+0.14%-7.95
10/02727747703707-0.7%263,80075億7338万-3.02%-7.75
09/30721725704712-1.11%103,50076億2694万-3%-7.8
09/29700727700720+3.45%181,80077億1264万-2.44%-7.89
09/28750753686696-1.28%533,90074億5555万-5.82%-7.63
09/25659707659705+7.96%324,50075億5196万-4.73%-7.72
09/24690690652653-5.36%220,50069億9493万-11.76%-7.15
09/23673696665690-0.43%227,40073億9128万-6.76%-7.56
09/18712721693693-3.21%227,90074億2341万-6.1%-7.59
09/17729738695716-2.19%408,30076億6979万-2.72%-7.85
09/16732755725732+0.97%321,50078億4118万+0.14%-8.02
09/15727756712725+0.83%504,50077億6620万+0.14%-7.94
09/14697754694719-3.1%857,40077億192万+0.28%-7.88
09/11730750696742+1.37%583,60079億4830万+4.51%-8.13
09/10734768717732+1.53%592,90078億4118万+4.27%-8.02
09/09716744702721-1.37%456,40077億2335万+3.89%-7.9
09/08698742695731+5.64%467,80078億3047万+6.72%-8.01
09/07764765684692-8.47%957,40074億1270万+2.37%-7.58
09/04760791745756-4.91%691,90080億9827万+13.34%-8.28
09/03758797736795+7.58%715,40085億1604万+21.19%-8.71
09/02757778735739-3.02%468,80079億1616万+14.93%-8.1