株価チャート

2020/08/07～2021/01/05

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
01/05453467453464+0.65%1,928,6001372億8062万+0.43%-0.79
01/04478478458461-2.95%1,938,2001363億9303万0%-0.78
2020
12/30476479468475-1.25%1,762,2001405億3512万+3.26%-0.8
12/29472483471481+2.34%1,857,0001423億1030万+5.02%-0.82
12/28474476466470-0.42%1,315,5001390億5580万+3.07%-0.8
12/25470472465472+1.07%1,228,4001396億4753万+4.19%-0.8
12/24459474459467+3.55%2,630,1001381億6821万+3.78%-0.79
12/23467469446451-3.22%2,298,3001334億3440万+0.67%-0.76
12/22466472462466-1.27%1,891,6001378億7235万+4.25%-0.79
12/21480483471472-1.46%1,830,4001396億4753万+6.31%-0.8
12/18476485474479+1.05%2,328,5001417億1857万+8.62%-0.81
12/17484486473474-1.66%1,656,8001402億3926万+8.22%-0.8
12/16481487477482+1.69%1,992,1001426億616万+10.8%-0.82
12/15476481470474-0.63%1,800,4001402億3926万+9.72%-0.8
12/14462480462477+2.8%2,144,7001411億2685万+11.19%-0.81
12/11465468459464-0.22%1,463,9001372億8062万+9.18%-0.79
12/10466474465465+0.22%1,688,7001375億7649万+10.45%-0.79
12/09450470450464+3.11%2,795,1001372億8062万+11.27%-0.79
12/08449456446450-0.44%2,336,1001331億3853万+9.76%-0.76
12/07465466449452-2.16%2,245,3001337億3026万+12.16%-0.77
12/04455465453462+0.43%2,492,0001366億8890万+16.67%-0.78
12/03460472452460+1.77%5,668,3001360億9717万+18.25%-0.78
12/02441458440452+7.36%6,743,3001337億3026万+18.32%-0.77
12/01412424409421+3.44%2,757,1001245億5850万+11.97%-0.71
11/30430431406407-4.68%3,090,7001204億1641万+9.7%-0.69
11/27431433424427-0.93%2,429,2001263億3368万+16.67%-0.72
11/264244324214310%2,324,5001275億1713万+19.39%-0.73
11/25429438429431+1.89%3,569,9001275億1713万+21.41%-0.73
11/24417428415423+3.42%2,591,5001251億5022万+21.2%-0.72
11/20395410393409+3.28%3,102,0001210億813万+19.24%-0.69
11/19413417393396-4.81%4,306,9001171億6191万+16.81%-0.67
11/18409421407416+0.48%3,060,6001230億7918万+24.55%-0.7
11/17412414405414+2.99%3,273,4001224億8745万+25.84%-0.7
11/16398405397402+2.29%2,821,4001189億3709万+23.69%-0.68
11/13399399387393-2.48%3,241,9001162億7432万+22.43%-0.67
11/12395404392403+0.25%3,419,3001192億3295万+27.13%-0.68
11/11403409396402+0.5%3,373,1001189億3709万+28.43%-0.68
11/10405413396400+1.78%5,462,2001183億4536万+29.45%-0.68
11/09384403381393+2.88%6,523,8001162億7432万+29.28%-0.67
11/06370385370382+2.41%5,500,3001130億1982万+27.33%-0.65
11/05354377349373+3.04%11,032,0001103億5705万+26.01%-0.63
11/04339363335362+27.92%21,686,1001071億255万+23.13%-0.61
11/02278286277283+2.91%2,651,800837億2934万-2.75%-0.48
10/30284284273275-2.83%2,759,700813億6244万-5.82%-0.47
10/29279284276283-0.35%1,790,600837億2934万-3.41%-0.48
10/28289290281284-3.73%2,239,000840億2521万-3.4%-0.48
10/27292296290295-1.01%1,415,500872億7970万+0.34%-0.5
10/26298301297298+1.36%1,736,500881億6729万+1.02%-0.5
10/23294297289294+1.03%1,423,200869億8384万-0.34%-0.5
10/22287295287291+0.34%1,653,900860億9625万-1.69%-0.49
10/21279292279290+3.57%2,310,100858億39万-2.36%-0.49
10/20280283278280-1.75%1,976,000828億4175万-6.04%-0.47
10/19282288282285+2.15%2,742,100843億2107万-5%-0.48
10/16288288277279-3.79%3,093,400825億4589万-7%-0.47
10/15291293288290+0.69%1,901,400858億39万-3.97%-0.49
10/14293293286288-3.03%2,704,400852億866万-4.64%-0.49
10/13296299292297+0.68%1,409,900878億7143万-1.98%-0.5
10/12297299292295-1.01%1,785,700872億7970万-2.96%-0.5
10/09302305297298-1%2,040,900881億6729万-1.97%-0.5
10/08303313299301+0.33%3,840,000890億5488万-0.99%-0.51
10/07296302295300-0.99%1,701,600887億5902万-1.64%-0.51
10/06295305295303+3.77%3,766,300896億4661万-0.66%-0.51
10/05290298290292+2.1%2,101,700863億9211万-4.26%-0.49
10/02296297284286-1.38%2,988,200846億1693万-6.54%-0.48
09/30299301290290-4.29%3,112,900858億39万-5.54%-0.49
09/29306308301303-0.66%1,927,600896億4661万-1.62%-0.51
09/28299305295305+3.39%2,516,200902億3834万-0.97%-0.52
09/25299299292295+0.68%1,964,900872億7970万-4.22%-0.5
09/24305305293293-4.25%3,536,000866億8798万-5.18%-0.5
09/233013083013060%1,618,900905億3420万-0.97%-0.52
09/183083093033060%5,662,300905億3420万-0.97%-0.52
09/17311314304306-1.92%2,152,400905億3420万-0.97%-0.52
09/163143153093120%2,283,200923億938万+0.65%-0.53
09/15319319310312-3.41%2,594,100923億938万+0.65%-0.53
09/14317324316323+3.19%2,320,000955億6388万+4.19%-0.55
09/113133163083130%2,146,200926億525万+1.29%-0.53
09/10307314306313+2.62%1,848,500926億525万+1.29%-0.53
09/09306307302305-1.29%1,436,200902億3834万-0.97%-0.52
09/083093133043090%1,290,800914億2179万+0.32%-0.52
09/073083143073090%1,860,800914億2179万+0.65%-0.52
09/04301309301309+1.31%1,515,600914億2179万+0.98%-0.52
09/03306311305305-0.33%1,355,500902億3834万-0.33%-0.52
09/02312312305306-0.97%1,167,700905億3420万0%-0.52
09/01307313307309-0.96%1,447,300914億2179万+0.98%-0.52
08/31312318312312+1.63%2,358,200923億938万+1.96%-0.53
08/283083153053070%2,942,500908億3007万+0.33%-0.52
08/27311311306307-0.97%888,700908億3007万0%-0.52
08/26314315309310-0.96%992,800917億1766万+0.65%-0.53
08/25309318309313+3.99%2,516,100926億525万+1.29%-0.53
08/24311311300301-3.53%2,259,800890億5488万-2.9%-0.51
08/21309316309312+1.63%1,290,300923億938万+0.32%-0.53
08/20305313304307-0.32%1,668,900908億3007万-1.29%-0.52
08/19301310300308+2.33%1,658,500911億2593万-0.96%-0.52
08/18309310300301-3.22%2,168,500890億5488万-3.22%-0.51
08/17314317309311-1.27%1,220,900920億1352万-0.32%-0.53
08/14323323313315-1.25%1,363,800931億9697万+0.96%-0.53
08/13323324316319+0.31%1,969,900943億8043万+1.92%-0.54
08/12317320311318+0.95%1,973,600940億8456万+1.6%-0.54
08/11300317300315+7.14%3,277,700931億9697万+0.64%-0.53
08/07297297290294-2.97%2,691,800869億8384万-6.07%-0.5