株価チャート

2020/09/11~2021/02/09

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
02/093,0703,0702,9853,030-0.98%42,900232億4979万+2.43%-15.99
02/083,0003,0852,9603,060+1.66%64,200234億7999万+3.73%-16.15
02/052,9493,0152,9303,010+3.29%36,700230億9633万+2.35%-15.88
02/042,9792,9792,8202,914-2.18%35,900223億5970万-0.58%-15.38
02/032,9733,0302,9632,979+0.68%39,000228億5846万+1.88%-15.72
02/022,8472,9772,8472,959+3.46%31,900227億499万+1.23%-15.61
02/012,8142,8802,7322,860+1.24%36,000219億4535万-1.75%-15.09
01/292,9202,9512,8162,825-3.39%62,800216億7679万-2.65%-14.91
01/282,9012,9452,8862,924-1.55%46,200224億3643万+1.04%-15.43
01/272,9603,0102,9112,970+0.3%37,000227億8940万+2.84%-15.67
01/263,0803,0802,9612,961-2.92%65,300227億2034万+2.63%-15.62
01/253,1303,1453,0303,050-1.77%81,400234億326万+5.87%-16.09
01/223,0403,1152,9683,105+1.31%58,400238億2528万+7.92%-16.38
01/213,0953,1953,0353,0650%101,300234億9874万+6.72%-16.16
01/203,0103,1002,9853,065+1.83%37,800234億9874万+6.72%-16.16
01/193,0103,0502,9873,010+1.69%36,200230億7706万+4.84%-15.87
01/182,9593,0252,9102,960-0.57%45,400226億9372万+3.1%-15.61
01/152,9553,1052,9552,977+0.92%51,100228億2406万+3.48%-15.7
01/143,0053,0502,9122,950-1.83%71,400226億1706万+2.29%-15.55
01/133,0303,1652,9833,005+0.37%104,800230億3873万+4.02%-15.84
01/122,8203,0152,7922,994+6.4%88,200229億5439万+3.28%-15.79
01/082,8452,8452,7682,814-0.07%45,600215億7437万-3.3%-14.84
01/072,8702,9202,8142,816-1.88%41,500215億8970万-3.86%-14.85
01/062,7602,9132,7602,870+3.24%52,500220億371万-2.61%-15.13
01/052,8152,8472,7602,780-1.31%41,800213億1370万-6.02%-14.66
01/042,8232,8322,7012,817-0.98%52,100215億9737万-5.28%-14.85
2020
12/302,7302,8632,7102,845+3.34%63,700218億1204万-4.79%-15
12/292,7502,8412,7212,753+0.69%60,100211億670万-8.23%-14.52
12/282,9052,9232,7052,734-7.48%155,200209億6103万-9.38%-14.41
12/252,6822,9642,6822,955+10.18%182,100226億5539万-2.51%-15.58
12/242,6182,6902,6012,682+2.25%87,200205億6235万-11.6%-14.14
12/232,6122,6852,5582,623-0.42%102,500201億1001万-13.97%-13.83
12/222,7312,7502,6122,634-4.74%126,800201億9435万-14.06%-13.89
12/212,8802,9202,7592,765-4.66%107,200211億9870万-10.6%-14.58
12/182,8442,9392,8442,900+1.26%69,700222億3372万-6.96%-15.29
12/172,9402,9402,8332,864-2.92%118,500219億5771万-8.76%-15.1
12/162,9803,0252,9462,950-1.01%68,400226億1706万-6.7%-15.55
12/153,0403,0502,9602,980-2.3%102,100228億4706万-6.23%-15.71
12/143,0203,0653,0153,050+0.16%36,200233億8374万-4.39%-16.08
12/113,0403,0803,0203,045+0.83%46,100233億4540万-5.38%-16.05
12/103,0653,0903,0153,020-2.42%55,800231億5373万-7.13%-15.92
12/093,1603,1603,0753,095-1.75%34,600237億2874万-5.76%-16.32
12/083,0553,2253,0403,150+2.44%60,500241億5042万-4.72%-16.61
12/073,2803,2803,0603,075-5.96%81,300235億7541万-7.46%-16.21
12/043,2653,3503,2303,270+0.31%43,400250億7043万-2.45%-17.24
12/033,3003,3603,2403,260-1.06%43,100249億9376万-3.26%-17.19
12/023,2803,3753,2653,295+1.07%62,800252億6210万-2.77%-17.37
12/013,1603,2803,1403,260+3.16%64,600249億9376万-4.34%-17.19
11/303,1753,2103,1153,1600%46,900242億2708万-7.95%-16.66
11/273,1653,1753,0803,160-0.16%58,100242億2708万-8.72%-16.66
11/263,1303,1953,1303,165+0.48%20,500242億6542万-9.49%-16.69
11/253,2303,2603,1503,150-1.25%69,100241億5042万-10.92%-16.61
11/243,1003,2203,1003,190+3.4%66,600244億5709万-10.84%-16.82
11/203,0003,0952,9903,085+1.98%62,400236億5146万-14.54%-16.27
11/193,0253,0652,9803,025-0.66%73,200231億9146万-17.21%-15.95
11/183,0053,1502,9603,045+0.33%123,500233億4479万-17.99%-16.05
11/173,3053,3103,0103,035-8.72%230,900232億6813万-19.56%-16
11/163,3753,3903,3103,325-1.04%50,200254億9144万-13.32%-17.53
11/133,4503,4803,3503,360-3.17%77,900257億5977万-13.54%-17.72
11/123,4003,5603,4003,470+1.17%76,400266億310万-11.68%-18.29
11/113,3503,4653,3103,430+2.39%77,300262億9643万-13.62%-18.08
11/103,3403,5303,2303,350+2.45%158,800256億8311万-16.63%-17.66
11/093,1003,3653,1003,270-13.26%369,200250億6978万-19.48%-17.24
11/063,9403,9403,7553,770-2.84%72,000289億308万-8.07%-19.88
11/053,8303,9353,8203,880+1.31%61,600297億4640万-5.89%-20.46
11/043,7053,8753,6853,830+5.36%67,700293億6307万-7.55%-20.19
11/023,6153,6903,5703,635+1.39%52,000278億6809万-12.56%-19.16
10/303,7903,8103,5753,585-5.41%70,700274億8476万-14.42%-18.9
10/293,6703,8003,6203,790+1.74%80,300290億5641万-10.23%-19.98
10/283,7353,8003,6803,725-0.53%38,400285億5808万-12.52%-19.64
10/273,6503,8203,6303,745-0.27%79,000287億1141万-12.89%-19.74
10/263,8903,9603,7403,755-3.35%65,100287億8808万-13.3%-19.8
10/233,9303,9303,6903,885+0.13%126,200297億8474万-10.89%-20.48
10/224,0354,0503,8153,880-4.2%110,400297億4640万-11.31%-20.46
10/214,1204,2154,0354,050-2.29%69,400308億8044万-7.62%-21.24
10/204,1454,2954,1054,145-1.31%85,000316億479万-5.45%-21.73
10/193,9704,2153,9304,200+5.79%104,800320億2416万-4.07%-22.02
10/164,1554,1703,9303,970-5.36%220,600302億7045万-9.19%-20.82
10/154,4404,4404,1654,195-6.57%177,700319億8603万-4.25%-22
10/144,6004,6004,4504,490-1.32%80,300342億3535万+2.68%-23.54
10/134,6504,6504,5104,550-1.52%86,300346億9284万+4.57%-23.86
10/124,6254,6904,5604,620+0.98%77,100352億2657万+6.72%-24.23
10/094,5154,5904,4304,575+3.27%101,600348億8346万+6.37%-23.99
10/084,5204,5654,4104,430-2.1%103,800337億7786万+3.58%-23.23
10/074,6254,7104,4754,525-1.63%141,900345億222万+6.47%-23.73
10/064,4704,6554,3704,600+4.19%134,200350億7408万+9.11%-24.12
10/054,3304,4454,2854,415+3.27%79,700336億6349万+5.4%-23.15
10/024,3554,4754,2204,275-1.27%133,800325億9602万+2.4%-22.42
09/304,3804,4154,2654,330-1.03%72,400330億1538万+4.04%-22.7
09/294,1804,3854,1754,375+4.79%103,900333億5850万+5.7%-22.94
09/284,4204,4504,0604,175-6.07%217,100318億3354万+1.53%-21.89
09/254,5004,6004,3804,445+1.02%159,400338億9223万+8.63%-23.31
09/244,8604,8604,2654,400-6.08%420,000335億4912万+8.27%-23.07
09/234,8555,0004,6604,685-1.58%251,000342億987万+16.08%-23.53
09/184,5704,7904,4604,760+4.85%209,100347億5752万+19.27%-23.9
09/174,4454,5904,3904,540+1.45%154,100331億5108万+15.02%-22.8
09/164,2754,5204,2154,475+4.56%160,800326億7645万+14.39%-22.47
09/154,1104,2904,0754,280+4.26%137,500312億5256万+10.37%-21.49
09/144,0454,1404,0004,105+1.73%79,900299億7471万+6.4%-20.61
09/113,9804,0453,8804,035+1.13%81,100294億6357万+4.45%-20.26