株価チャート

2020/08/28～2021/01/26

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
20227/1, 株式分割 1→3
2021
01/26645650636636-1.39%29,400223億561万+3.81%4.450.64
01/25644654641645+0.57%60,900226億2109万+5.62%4.510.65
01/22632646630642+1%73,200224億9256万+5.19%4.490.64
01/21616641616635+3.08%138,300222億7056万+4.5%4.440.64
01/20625625612616-1.39%27,000216億454万+1.54%4.310.62
01/19620628613625+0.27%88,800219億834万+2.97%4.370.63
01/18613624613623+0.54%32,700218億4992万+2.86%4.360.63
01/15627627614620-0.05%34,500217億3307万+2.31%4.340.62
01/14623630620620+0.22%47,700217億4476万+2.37%4.340.62
01/13617629616619+0.38%80,100216億9802万+2.15%4.330.62
01/12610622608617+1.15%52,500216億1623万+1.93%4.310.62
01/08612619608610-0.11%76,200213億7085万+0.77%4.260.61
01/07607616607610+0.66%46,800213億9422万+1.05%4.270.61
01/06601618601606+0.89%64,500212億5401万+0.39%4.240.61
01/056016095946010%63,000210億6706万-0.33%4.20.6
01/04600605593601+0.28%50,700210億6706万-0.33%4.20.6
2020
12/30593602593599+0.39%22,500210億864万-0.44%4.190.6
12/29588604588597+1.7%23,700209億2684万-0.5%4.180.6
12/28590599587587-1.07%48,000205億7631万-2%4.110.59
12/25605605591593-1%28,200207億9832万-0.95%4.150.6
12/24604604596599+0.62%56,100210億864万+0.22%4.190.6
12/23596606596596-0.67%35,700208億8011万-0.22%4.170.6
12/22608608595600-1.32%53,100210億2032万+0.62%4.190.6
12/216086115996080%43,800213億75万+2.13%4.250.61
12/18605615604608+0.5%36,300213億75万+2.3%4.250.61
12/17610614603605-0.33%52,800211億9559万+1.8%4.230.61
12/16608610604607-0.11%22,200212億6569万+2.13%4.240.61
12/15603609600607+0.22%23,400212億8906万+2.42%4.250.61
12/14607611601606-0.22%78,000212億4233万+2.54%4.240.61
12/11617617603607-1.09%23,100212億8906万+2.94%4.250.61
12/10619619605614-0.27%41,700215億2275万+4.24%4.290.62
12/09617620610616-0.05%67,200215億8117万+5.06%4.310.62
12/08616623613616+0.27%37,200215億9286万+5.66%4.310.62
12/07611619603614+1.26%96,300215億3444万+5.92%4.30.62
12/04597610597607+0.94%91,800212億6569万+5.14%4.240.61
12/03603609600601-0.55%35,700210億6706万+4.7%4.20.6
12/02603611593604+0.67%192,000211億8390万+5.65%4.230.61
12/01593601590600+2.45%121,800210億4369万+5.32%4.20.6
11/30583591575586-0.57%80,700205億4126万+3.17%4.10.59
11/27571590568589+2.73%115,500206億5810万+3.94%4.120.59
11/26565575561574+1.47%51,300201億893万+1.35%4.010.58
11/25577577561565-0.47%62,100198億1682万-0.12%3.950.57
11/24580580562568-0.87%161,100199億1030万+0.35%3.970.57
11/20580583571573-1.21%60,300200億8556万+1.24%4.010.58
11/19574587569580+1.75%71,700203億3094万+2.47%4.060.58
11/18577579569570-1.16%54,000199億8040万+0.71%3.990.57
11/17588588577577-0.8%30,900202億1409万+1.88%4.030.58
11/16594594581581-0.63%31,200203億7768万+2.71%4.070.58
11/13588596584585-1.57%71,700205億620万+3.36%4.090.59
11/12600603591594-1%49,800208億3337万+5.01%4.160.6
11/11597610590600+2.91%110,100210億4369万+6.07%4.20.6
11/10566595564583+2.16%120,900204億4778万+3.24%4.080.59
11/09566575565571+0.12%32,100200億1546万+1.06%3.990.57
11/06577579567570-0.87%27,900199億9209万+0.94%3.990.57
11/05553578543575+4.1%131,100201億6736万+1.65%4.020.58
11/04545553541553+3.05%38,100193億7281万-2.53%3.870.56
11/02542542536536-0.31%22,200188億28万-5.74%3.750.54
10/30541544535538-0.74%34,500188億5870万-5.78%3.760.54
10/29539545537542+0.06%31,200189億9891万-5.41%3.790.54
10/28540546538542-0.61%26,100189億8723万-5.8%3.790.54
10/27541549536545-1.39%40,800191億407万-5.71%3.810.55
10/26557560552553-0.6%21,000193億7281万-4.71%3.870.56
10/23563563550556-1.01%45,900194億8966万-4.63%3.890.56
10/22567567554562-0.12%36,300196億8829万-3.99%3.930.56
10/21558571558562+0.72%90,000197億1166万-4.37%3.930.56
10/20565567556558-1.18%68,400195億7145万-5.37%3.90.56
10/19569571564565-1.51%51,300198億514万-4.56%3.950.57
10/16579581573574-0.81%35,700201億893万-3.42%4.010.58
10/15575583575578+0.12%34,500202億7252万-2.96%4.040.58
10/14573580573578+0.76%29,400202億4915万-3.24%4.040.58
10/13578579572573-0.86%27,600200億9725万-4.44%4.010.58
10/12578592575578-0.06%37,200202億7252万-3.93%4.040.58
10/09591593579579-2.09%59,700202億8420万-4.35%4.050.58
10/08591600590591+0.45%35,700207億1652万-2.48%4.130.59
10/07583588579588+1.85%16,200206億2305万-3.08%4.110.59
10/06579584575578-0.97%29,400202億4915万-4.83%4.040.58
10/05581588577583+0.92%37,800204億4778万-4.06%4.080.59
10/02596596575578-1.08%75,600202億6083万-5.09%4.040.58
09/30596598584584-2.61%47,700204億8284万-4.36%4.090.59
09/29595600594600+1.01%52,200210億3201万-2.12%4.20.6
09/28590594587594+1.25%48,000208億2168万-3.1%4.150.6
09/25589597587587+0.17%141,300205億6463万-4.45%4.10.59
09/24608611584586-3.67%125,700205億2957万-4.77%4.10.59
09/23609611604608-0.11%44,400213億1243万-1.46%4.250.61
09/18610614607609-0.16%42,000213億3580万-1.51%4.260.61
09/17616616602610-1.14%58,200213億7085万-1.51%4.260.61
09/16617620612617-0.16%47,100216億1623万-0.54%4.310.62
09/15618622612618-0.22%33,900216億5128万-0.54%4.320.62
09/14622623617619+0.54%41,100216億9802万-0.32%4.330.62
09/11605623605616-0.16%80,100215億8117万-0.86%4.310.62
09/10616619615617-0.48%56,100216億1623万-0.54%4.310.62
09/09616622613620+0.32%56,100217億2139万+0.11%4.330.62
09/08607620598618+1.98%119,700216億5128万-0.05%4.320.62
09/07627631605606-4.97%125,700212億3064万-1.84%4.240.61
09/04617638617637+1.06%116,700223億4066万+3.46%4.460.64
09/03633641627631-1.97%119,700221億697万+2.88%4.410.63
09/02633647632643+3.76%151,200225億5098万+5.46%4.50.65
09/01622638617620+1.31%283,500217億3307万+2.14%4.340.62
08/31593612593612+4.68%104,400214億5265万+0.99%4.280.61
08/28606606578585-2.99%184,500204億9452万-3.2%4.090.59