株価チャート

2020/08/25~2021/01/21

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
01/21426433425429+1.42%19,890,2001兆3857億+10.57%12.080.59
01/20419424418423+1.2%16,689,2001兆3664億+9.87%11.920.58
01/194194234174180%14,387,4001兆3502億+9.42%11.770.58
01/18417422413418-2.11%23,562,4001兆3502億+10.29%11.770.58
01/154314364264270%20,927,1001兆3793億+13.26%12.030.59
01/14430433424427-0.93%28,183,0001兆3793億+14.17%12.030.59
01/13423437422431+3.36%44,389,2001兆3922億+16.17%12.140.6
01/12411422408417+2.71%39,139,1001兆3470億+13.32%11.750.58
01/08402406400406+1%32,191,2001兆3114億+10.93%11.440.56
01/07389403389402+4.69%46,024,7001兆2985億+10.44%11.320.56
01/06377386374384+4.07%32,494,6001兆2404億+6.08%10.820.53
01/05364372363369+0.27%15,730,7001兆1919億+2.22%10.390.51
01/04372373363368-0.54%13,833,2001兆1887億+1.66%10.370.51
2020
12/30368372366370+0.54%11,961,7001兆1952億+2.21%10.420.51
12/29365370364368+0.55%17,725,8001兆1887億+1.38%10.370.51
12/28365367364366+0.83%12,864,8001兆1822億+0.83%10.310.51
12/25364365362363+0.55%9,696,4001兆1725億0%10.230.5
12/24361364359361+1.12%15,513,5001兆1661億-0.82%10.170.5
12/233573593543570%16,389,7001兆1532億-1.92%10.060.49
12/22361362356357-2.72%28,451,9001兆1532億-2.19%10.060.49
12/21372372363367-1.08%24,205,8001兆1855億+0.55%10.340.51
12/18367373367371+1.09%28,234,9001兆1984億+1.64%10.450.51
12/17364368362367+0.82%20,452,5001兆1855億+0.55%10.340.51
12/16362366361364+1.39%25,802,8001兆1758億-0.55%10.250.5
12/15355359353359+0.56%16,205,2001兆1596億-1.91%10.110.5
12/14352360351357+1.13%18,180,4001兆1532億-2.46%10.060.49
12/11354354350353-0.28%31,176,3001兆1402億-3.81%9.940.49
12/10353357353354+0.28%15,774,1001兆1435億-3.54%9.970.49
12/09352354350353-0.28%20,538,5001兆1402億-3.81%9.940.49
12/08358358353354-1.39%20,961,3001兆1435億-3.54%9.970.49
12/073633633593590%15,833,0001兆1596億-2.18%10.110.5
12/04360360357359-0.28%14,297,5001兆1596億-2.18%10.110.5
12/03364365359360-0.28%17,829,5001兆1629億-1.91%10.140.5
12/02359364358361+0.28%14,909,1001兆1661億-1.63%10.170.5
12/01361364357360+0.28%15,604,8001兆1629億-1.91%10.140.5
11/30375376359359-5.03%46,297,1001兆1596億-2.18%10.110.5
11/27377379374378-0.26%17,216,0001兆2210億+2.72%10.650.52
11/26377379375379+0.26%13,147,5001兆2242億+2.99%10.680.52
11/25384385377378+0.27%27,965,7001兆2210億+3%10.650.52
11/24382386376377+0.53%28,652,2001兆2178億+2.72%10.620.52
11/203723753703750%17,626,3001兆2113億+2.18%10.560.52
11/19372376371375+0.54%20,429,0001兆2113億+2.18%10.560.52
11/18373375370373-0.27%16,218,0001兆2048億+1.63%10.510.52
11/17376377371374+1.08%19,575,2001兆2081億+1.91%10.540.52
11/16370373367370+1.37%17,451,4001兆1952億+0.82%10.420.51
11/13369369362365-1.88%24,212,5001兆1790億-0.82%10.280.5
11/12381382370372-1.33%26,101,9001兆2016億+0.81%10.480.51
11/11378383374377+1.34%30,523,4001兆2178億+2.17%10.620.52
11/10373375369372+2.2%24,767,0001兆2016億+0.54%10.480.51
11/09364365360364+0.28%11,030,8001兆1758億-1.62%10.250.5
11/06358364358363+0.83%13,016,6001兆1725億-1.89%10.230.5
11/05358361354360+0.56%18,457,6001兆1629億-2.96%10.140.5
11/04364367357358+0.85%24,240,7001兆1564億-3.76%10.080.49
11/02354358352355+1.14%14,268,7001兆1467億-4.83%100.49
10/30357358349351-1.13%21,514,0001兆1338億-6.4%9.890.48
10/29355357353355-1.11%14,377,3001兆1467億-5.84%100.49
10/28360361357359-1.37%16,215,5001兆1596億-5.28%10.110.5
10/27363366361364-0.55%13,169,0001兆1758億-4.21%10.250.5
10/26365367362366-0.27%14,390,1001兆1822億-4.19%10.310.51
10/23374374367367-0.27%13,552,8001兆1855億-4.18%10.340.51
10/22370371367368-1.6%15,347,3001兆1887億-4.42%10.370.51
10/21373379373374+1.63%17,912,9001兆2081億-3.11%10.540.52
10/20370370366368-1.34%15,634,0001兆1887億-5.15%10.370.51
10/19370373370373+0.81%9,414,3001兆2048億-4.36%10.510.52
10/16373375370370-0.8%11,556,7001兆1952億-5.37%10.420.51
10/15374374371373-0.8%12,769,8001兆2048億-5.09%10.510.52
10/14376377373376-1.05%12,479,7001兆2145億-4.57%10.590.52
10/13383383379380-1.55%12,196,9001兆2275億-3.8%10.70.52
10/123843863823860%6,959,3001兆2468億-2.77%10.870.53
10/09389391384386+0.26%10,872,3001兆2468億-3.02%10.870.53
10/083863883833850%8,751,9001兆2436億-3.51%10.850.53
10/07382387381385+0.26%10,459,7001兆2436億-3.75%10.850.53
10/06383386381384+1.86%15,205,6001兆2404億-4.24%10.820.53
10/05379383376377+0.8%10,920,6001兆2178億-6.22%10.620.52
10/02379382372374-0.27%20,503,9001兆2081億-7.43%10.540.52
09/30382383375375-2.6%21,698,3001兆2113億-7.41%10.560.52
09/29389390384385-2.78%14,682,6001兆2436億-5.41%10.850.53
09/28396397390396+0.25%20,569,4001兆2791億-2.7%11.150.55
09/25399399394395-0.25%19,329,9001兆2759億-3.19%11.130.55
09/24398400395396-1.25%17,828,4001兆2791億-3.18%11.150.55
09/23398402394401+0.25%16,461,4001兆2953億-2.2%11.30.55
09/18400401398400-0.5%20,739,7001兆2921億-2.44%11.270.55
09/17405406401402-0.74%15,861,7001兆2985億-2.19%11.320.56
09/164064074044050%9,524,9001兆3082億-1.46%11.410.56
09/15408408404405-1.22%15,371,8001兆3082億-1.46%11.410.56
09/144114134084100%11,969,0001兆3244億-0.24%11.550.57
09/11405411404410-0.24%13,808,7001兆3244億0%11.550.57
09/10408411406411+1.23%11,116,1001兆3276億+0.49%11.580.57
09/09406407401406-1.22%19,115,5001兆3114億-0.49%11.440.56
09/08409411407411+0.74%9,453,9001兆3276億+0.98%11.580.57
09/07408410406408-0.49%10,816,9001兆3179億+0.74%11.490.56
09/044064114064100%9,274,2001兆3244億+1.74%11.550.57
09/03412412409410-0.24%9,800,2001兆3244億+1.99%11.550.57
09/02413414407411-0.48%9,333,9001兆3276億+2.49%11.580.57
09/01413414410413-0.72%12,240,8001兆3341億+3.25%11.630.57
08/31418422415416+0.73%19,730,0001兆3437億+4%11.720.57
08/28416420410413-0.72%14,423,6001兆3341億+3.51%11.630.57
08/27419419413416-0.48%9,080,4001兆3437億+4.52%11.720.57
08/26413418413418+1.21%12,857,9001兆3502億+5.29%11.770.58
08/25415416411413+1.98%15,263,6001兆3341億+4.29%11.630.57