株価チャート

2020/09/16~2021/02/15

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
02/151,0201,0209841,006-2.71%39,60059億2413万-2.99%35.98.08
02/121,0161,0441,0161,034+1.77%13,50060億8901万-0.77%36.98.31
02/101,0141,0301,0131,016-0.1%7,20059億8302万-2.78%36.268.17
02/091,0241,0321,0121,017-0.39%7,90059億8890万-3.05%36.38.17
02/081,0471,0501,0121,021-2.76%21,60060億1246万-2.95%36.448.21
02/051,0561,0651,0411,050-0.76%4,20061億8324万-0.57%37.478.44
02/041,0581,0741,0381,0580%4,70062億3035万0%37.768.5
02/031,0401,0821,0321,058+3.02%17,60062億3035万-0.19%37.768.5
02/021,0061,0271,0061,027+2.09%4,00060億4779万-3.3%36.658.25
02/011,0001,0099991,006+0.3%4,40059億2413万-5.54%35.98.08
01/291,0061,0109981,003-0.2%8,70059億646万-6.09%35.88.06
01/289951,0069851,005-0.2%16,80059億1824万-6.07%35.878.08
01/271,0091,0091,0001,007+0.4%4,30059億3002万-6.24%35.948.09
01/261,0051,0089991,003-0.5%16,30059億646万-7.13%35.88.06
01/251,0291,0291,0021,0080%11,70059億3591万-7.1%35.988.1
01/221,0031,0081,0021,008+0.2%5,60059億3591万-7.52%35.988.1
01/211,0011,0179991,006-0.1%15,30059億2413万-8.04%35.98.08
01/201,0091,0291,0001,007-0.2%13,40059億3002万-8.04%35.948.09
01/191,0411,0419991,009-3.9%34,10059億4179万-8.11%36.018.11
01/181,0561,0561,0351,050-1.78%14,00061億8324万-4.55%37.478.44
01/151,0981,1001,0571,069-2.73%16,60062億9512万-3.08%38.158.59
01/141,1221,1271,0861,099-1.7%8,90064億7179万-0.81%39.228.83
01/131,1111,1281,1111,118+0.72%5,50065億8367万+0.72%39.98.98
01/121,1271,1271,1031,110-0.89%12,90065億3656万-0.27%39.628.92
01/081,1271,1401,1201,120-0.88%9,10065億9545万+0.63%39.979
01/071,1171,1341,1121,130+0.98%9,90066億5434万+1.71%40.339.08
01/061,1121,1191,1001,119+0.63%5,80065億8956万+0.9%39.948.99
01/051,1041,1171,0941,112+1.09%11,70065億4834万+0.54%39.698.94
01/041,1101,1181,0921,100-1.43%15,20064億7768万-0.27%39.268.84
2020
12/301,1041,1161,0931,116+0.9%22,30065億7190万+1.64%39.838.97
12/291,1001,1231,0901,106+0.55%13,80065億1301万+1.19%39.478.89
12/281,1261,1321,0991,100-2.14%22,00064億7768万+0.92%39.268.84
12/251,1091,1241,0921,124+3.21%8,60066億1901万+3.31%40.129.03
12/241,0591,0891,0551,0890%20,80064億1290万+0.28%38.878.75
12/231,0521,0941,0521,089+3.71%10,70064億1290万+0.37%38.878.75
12/221,0901,1091,0501,050-5.23%27,00061億8324万-3.05%37.478.44
12/211,1581,1581,1001,108-2.81%13,50065億2479万+2.03%39.548.9
12/181,1581,1601,1201,140-0.26%16,20067億1323万+4.11%40.699.16
12/171,1111,1551,1111,143+0.7%12,60067億3089万+2.14%40.799.19
12/161,1451,1451,0861,135+2.44%20,80066億8378万-0.61%40.519.12
12/151,0421,1101,0351,108+6.95%19,00065億2479万-4.65%39.548.9
12/141,0551,0561,0301,036-3.9%17,20061億79万-12.87%36.978.33
12/111,0251,0791,0211,078+2.18%21,10063億4812万-11.28%38.478.66
12/101,1301,1311,0451,055-6.64%37,60062億1268万-14.85%37.658.48
12/091,1791,1791,1261,130-3.91%15,60066億5434万-10.39%40.339.08
12/081,1661,1761,1181,176+0.86%19,10069億2522万-7.91%41.979.45
12/071,1801,2021,1111,166-2.02%31,40068億6634万-9.75%41.619.37
12/041,0901,1971,0731,190+8.78%33,50070億767万-9.09%42.479.56
12/031,0871,0951,0301,094+1.11%24,00064億4234万-17.5%39.048.79
12/021,0851,0861,0321,082+0.56%25,40063億7168万-19.73%38.628.7
12/011,0851,0851,0481,076+1.8%20,80063億3634万-21.52%38.48.65
11/301,0501,0901,0151,057+2.62%25,20062億2446万-24.34%37.728.49
11/279851,0449751,030+6.19%55,60060億6546万-27.82%36.768.28
11/269991,000945970-3.1%83,10057億1213万-33.52%34.627.8
11/251,0321,0321,0011,001-1.77%30,20058億9468万-32.95%35.738.04
11/241,0501,0501,0041,019-4.41%50,20060億68万-33.18%36.378.19
11/201,0921,0921,0501,066-0.28%25,50062億7746万-31.36%38.058.57
11/191,0601,0901,0301,069+1.33%31,30062億9512万-32.3%38.158.59
11/181,0601,1081,0051,055+2.43%76,20062億1268万-34.39%37.658.48
11/171,1451,1601,0021,030-8.85%140,80060億6546万-37.16%36.768.28
11/161,2161,2501,1111,130-15.42%165,20066億5434万-32.46%40.339.08
11/131,3501,4701,3361,336-23.04%260,00078億6743万-21.69%47.6810.74
11/121,7351,7651,7341,736+0.06%20,800102億2295万+0.29%61.9613.95
11/111,6351,7551,6001,735+6.12%24,900102億1706万-0.34%61.9213.94
11/101,7281,7281,6171,635-7.52%25,50096億2818万-6.62%58.3513.14
11/091,7401,7801,7231,768+4%15,700104億1139万+0.17%63.114.21
11/061,7271,7271,6661,700+1.31%8,400100億1096万-4.12%60.6713.66
11/051,6321,6781,6301,678+4.88%9,90098億8140万-5.99%59.8913.49
11/041,5501,6401,5501,600+5.26%17,50094億2208万-11.01%57.112.86
11/021,5381,5801,5201,520-2.38%14,60089億5097万-16.11%54.2512.22
10/301,6011,6201,5361,557-2.63%15,90091億6886万-14.92%55.5712.51
10/291,5611,6151,5151,599-0.99%38,90094億1619万-13.38%57.0712.85
10/281,6271,6541,6081,615-1.04%11,10095億1041万-13.22%57.6412.98
10/271,5851,6571,5841,632-1.81%25,80096億1052万-12.91%58.2513.12
10/261,7251,7251,6571,662-4.15%25,30097億8718万-11.83%59.3213.36
10/231,8301,8301,6801,734-3.93%33,100102億1117万-8.35%61.8913.94
10/221,8161,8161,7401,805-0.61%19,700106億1917万-4.9%64.4314.51
10/211,8401,8491,7711,816-0.38%16,400106億8389万-4.42%64.8314.6
10/201,8101,8231,7851,823+0.72%9,700107億2507万-4.25%65.0814.65
10/191,7211,8101,7201,810+5.17%20,500106億4859万-5.09%64.6114.55
10/161,7001,7821,6671,721+0.88%25,100101億2498万-9.94%61.4413.83
10/151,7921,7921,6351,706-4.96%42,400100億3673万-11.24%60.913.71
10/141,8211,8401,7601,795-1.48%28,000105億6034万-7.28%64.0814.43
10/131,8701,8801,8001,822-3.09%18,300107億1919万-6.08%65.0414.65
10/121,9481,9491,8201,880-3.74%39,700110億6041万-3.14%67.1115.11
10/091,9751,9751,9461,953-0.91%10,100114億8988万+0.77%69.7215.7
10/081,9851,9851,9551,971-0.9%8,200115億9578万+2.07%70.3615.84
10/071,9801,9991,9721,989+0.45%7,400117億168万+3.54%7115.99
10/062,0192,0191,9661,980-1%8,600116億4873万+3.66%70.6815.92
10/051,9512,0001,9182,000+1.94%15,000117億6640万+5.15%71.3916.08
10/022,0182,0181,9401,962-1.85%20,900115億4283万+3.59%70.0415.77
09/302,0012,0011,9501,999+0.6%14,100117億6051万+5.94%82.1919.87
09/292,0592,0591,9861,987+0.97%11,200116億8991万+5.75%81.719.75
09/282,0202,0401,9541,968-0.15%23,800115億7813万+5.07%80.9219.56
09/251,9561,9991,9511,971+0.51%8,800115億9578万+5.68%81.0419.59
09/241,9722,0291,9311,961-0.71%19,900113億4556万+5.54%79.2919.16
09/231,9461,9881,9301,975+2.33%17,700114億2656万+6.53%79.8619.3
09/181,9101,9351,8861,930+1.58%12,000111億6620万+4.72%78.0418.86
09/171,8751,9191,8561,900+2.7%13,900109億9264万+3.83%76.8218.57
09/161,8301,8701,8281,850-1.33%14,400107億336万+1.7%74.818.08