株価チャート

2020/09/07~2021/02/03

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
02/0341454044+4.76%1,966,70044億2612万+10%-2.47
02/0240423942+5%1,405,10042億2493万+5%-2.35
02/0142423940-2.44%1,525,10040億2374万0%-2.24
01/2943444141-6.82%939,90041億2434万+2.5%-2.3
01/2843444244+2.33%1,767,50044億2612万+10%-2.47
01/2744454343-2.27%1,467,90043億2553万+7.5%-2.41
01/2645474244-4.35%4,012,90044億2612万+10%-2.47
01/2543484246+9.52%5,041,60046億2731万+15%-2.58
01/2247494242-6.67%3,650,70042億2493万+5%-2.35
01/2152544345-6.25%13,961,80045億2671万+12.5%-2.52
01/2036503648+37.14%6,620,80048億2849万+23.08%-2.69
01/1936373535-5.41%958,10035億2078万-10.26%-1.96
01/18373734370%1,627,00037億2196万-7.5%-2.07
01/15373836370%762,50037億2196万-7.5%-2.07
01/14363836370%1,035,70037億2196万-7.5%-2.07
01/13373836370%561,10037億2196万-7.5%-2.07
01/1238393637-5.13%847,10037億2196万-9.76%-2.07
01/0838393739+2.63%434,70039億2315万-4.88%-2.19
01/07383937380%305,50038億2256万-7.32%-2.13
01/06393937380%420,10038億2256万-7.32%-2.13
01/0539403838-2.56%299,80038億2256万-9.52%-2.13
01/04404039390%145,80039億2315万-7.14%-2.19
2020
12/30394039390%83,40039億2315万-7.14%-2.19
12/29394038390%200,10039億2315万-7.14%-2.19
12/2840403839-2.5%378,30039億2315万-9.3%-2.19
12/25394039400%177,20040億2374万-6.98%-2.24
12/2439403940+2.56%315,40040億2374万-6.98%-2.24
12/2338423839+2.63%523,90039億2315万-9.3%-2.19
12/2242423838-9.52%801,90038億2256万-11.63%-2.13
12/21424241420%335,50042億2493万-4.55%-2.35
12/18414241420%84,80042億2493万-4.55%-2.35
12/17414241420%102,50042億2493万-4.55%-2.35
12/16414241420%230,70042億2493万-4.55%-2.35
12/1543444142-2.33%344,10042億2493万-4.55%-2.35
12/14434443430%111,70043億2553万-4.44%-2.41
12/11434342430%192,50043億2553万-4.44%-2.41
12/10434342430%81,70043億2553万-4.44%-2.41
12/09434342430%88,30043億2553万-4.44%-2.41
12/08434341430%366,20043億2553万-4.44%-2.41
12/0744444343-2.27%289,50043億2553万-4.44%-2.41
12/04444544440%139,40044億2612万-2.22%-2.47
12/0343444344+2.33%69,20044億2612万-2.22%-2.47
12/0244444343-2.27%226,00043億2553万-4.44%-2.41
12/01454543440%337,90044億2612万-2.22%-2.47
11/3044454444-2.22%92,70044億2612万-2.22%-2.47
11/27454544450%168,60045億2671万0%-2.52
11/26454544450%62,20045億2671万0%-2.52
11/25444544450%111,10045億2671万0%-2.52
11/2446464545-2.17%87,90045億2671万-2.17%-2.52
11/20454645460%73,30046億2731万0%-2.58
11/19454645460%127,20046億2731万0%-2.58
11/1845464446+4.55%201,20046億2731万0%-2.58
11/17444542440%748,80044億2612万-4.35%-2.47
11/1645464444-2.22%337,60044億2612万-4.35%-2.47
11/1346474345-4.26%511,20045億2671万-2.17%-2.52
11/1246474647+2.17%133,10047億2790万+2.17%-2.63
11/11464645460%80,10046億2731万0%-2.58
11/10464645460%93,90046億2731万0%-2.58
11/09454645460%70,20046億2731万0%-2.58
11/06464645460%70,40046億2731万0%-2.58
11/05464645460%55,10046億2731万0%-2.58
11/0445464446+2.22%43,80046億2731万0%-2.58
11/02444544450%52,30045億2671万-2.17%-2.52
10/30454544450%77,10045億2671万-2.17%-2.52
10/29444543450%318,70045億2671万-2.17%-2.52
10/28444544450%148,20045億2671万-2.17%-2.52
10/2746464445-2.17%265,20045億2671万-2.17%-2.52
10/26464645460%61,20046億2731万0%-2.58
10/2345464546+2.22%58,90046億2731万0%-2.58
10/2246464545-2.17%114,80045億2671万-2.17%-2.52
10/2146464546+2.22%30,00046億2731万0%-2.58
10/2045464545-2.17%31,70045億2671万-2.17%-2.52
10/19464645460%51,80046億2731万0%-2.58
10/1646474546-2.13%90,70046億2731万0%-2.58
10/1547474547+2.17%320,90047億2790万0%-2.63
10/14464746460%74,00046億2731万0%-2.58
10/13474746460%49,30046億2731万0%-2.58
10/12464746460%104,80046億2731万0%-2.58
10/0946474646-2.13%41,60046億2731万0%-2.58
10/08474746470%53,30047億2790万+2.17%-2.63
10/07474746470%34,30047億2790万+2.17%-2.63
10/0645474547+2.17%147,90047億2790万+2.17%-2.63
10/0547514546+2.22%1,794,70046億2731万0%-2.58
10/0245474545-4.26%313,10045億2671万-2.17%-2.52
09/3046474547+4.44%362,30047億2790万+2.17%-2.63
09/2946474545-2.17%178,50045億2671万-2.17%-2.52
09/28454645460%184,30046億2731万-2.13%-2.58
09/2547474546-2.13%495,10046億2731万-2.13%-2.58
09/2445474547+2.17%204,50047億2790万0%-2.63
09/2347474546-2.13%236,10046億2731万-2.13%-2.58
09/1847474647+2.17%81,80047億2790万0%-2.63
09/1748484646-4.17%167,40046億2731万-2.13%-2.58
09/1646484648+2.13%266,10048億2849万+2.13%-2.69
09/1547484647-2.08%79,20047億2790万0%-2.63
09/1447484648+2.13%327,20048億2849万+2.13%-2.69
09/1147474547+2.17%246,20047億2790万0%-2.63
09/1047474546-2.13%98,10046億2731万-2.13%-2.58
09/09474746470%167,50047億2790万0%-2.63
09/0845474547+4.44%136,80047億2790万0%-2.63
09/07474745450%111,30045億2671万-4.26%-2.52