株価チャート

2020/09/04~2021/02/02

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
02/021,5191,5651,4771,518+1.54%53,50052億5592万+11.78%11.552.82
02/011,4581,5151,4521,495+4.62%41,10051億7628万+10.91%11.372.77
01/291,5121,5401,4181,429-5.11%84,20049億4776万+6.88%10.872.65
01/281,4461,5131,4361,506-0.66%72,00052億1437万+13.49%11.462.79
01/271,5501,5601,4801,516-2.7%101,60052億4899万+15.11%11.532.81
01/261,5101,5891,5101,558+4.63%160,60053億9441万+19.11%11.852.89
01/251,3901,4891,3851,489+8.13%107,60051億5551万+14.8%11.332.76
01/221,3581,3971,3501,377+1.47%36,70047億6772万+6.5%10.482.55
01/211,3991,4001,3351,357-1.67%35,40046億9847万+4.95%10.322.52
01/201,3201,4101,3201,380+4.55%66,10047億7811万+6.73%10.52.56
01/191,3091,3571,3091,320+0.15%25,20045億7036万+2.01%10.042.45
01/181,3401,3401,2751,318-1.49%60,10045億6344万+1.7%10.032.44
01/151,3361,3891,3211,338+2.29%80,10046億3269万+3%10.182.48
01/141,3951,4581,2781,308-4.8%120,20045億2881万+0.54%9.952.43
01/131,4231,4381,3141,374-1.51%114,40047億5733万+5.13%10.452.55
01/121,2901,3951,2901,395+11.96%101,00048億3004万+6.16%10.612.59
01/081,2311,2581,2311,246+1.22%23,50043億1415万-5.46%9.482.31
01/071,2411,2641,2261,231-1.91%16,00042億6221万-7.23%9.372.28
01/061,2381,2671,2281,255+2.7%13,50043億4531万-5.99%9.552.33
01/051,2411,2601,2061,222-0.81%20,40042億3105万-9.01%9.32.27
01/041,2651,2651,2011,232-2.61%19,10042億6567万-8.94%9.372.28
2020
12/301,2801,2801,2421,265-1.48%18,80043億7993万-7.05%9.622.35
12/291,2371,3011,2371,284+3.05%15,40044億4572万-6.07%9.772.38
12/281,3181,3391,2221,246-4.37%45,10043億1415万-9.18%9.482.31
12/251,2571,3031,2571,303+3.58%20,90045億1150万-5.51%9.912.42
12/241,2391,2671,2211,258+2.36%25,10043億5569万-9.1%9.572.33
12/231,1841,2371,1841,229+6.04%37,10042億5528万-11.9%9.352.28
12/221,2311,2531,1381,159-8.02%87,80040億1292万-17.57%8.822.15
12/211,2721,2911,2351,260-2.25%31,20043億6262万-11.27%9.592.34
12/181,2931,3071,2441,289-0.31%49,10044億6303万-9.67%9.812.39
12/171,3701,3751,2851,293-6.03%75,70044億7688万-9.77%9.842.4
12/161,3771,3811,3301,3760%35,90047億6426万-4.18%10.472.55
12/151,3801,4001,3601,376-0.07%18,50047億6426万-3.84%10.472.55
12/141,3701,4001,3651,377-1.5%22,80047億6772万-3.37%10.482.55
12/111,3601,4141,3601,398+3.1%20,70048億4043万-0.99%10.642.59
12/101,3941,4071,3561,356-3.35%42,70046億9501万-3.07%10.322.51
12/091,4251,4301,3861,403+0.21%38,40048億5774万+1.08%10.672.6
12/081,3701,4251,3511,400-3.65%84,40048億4736万+2.12%10.652.6
12/071,5951,5951,4011,453-6.08%87,40050億3086万+7.23%11.052.69
12/041,5291,6151,5021,547+3.2%162,90053億5633万+15.36%11.772.87
12/031,4601,4991,4521,499+2.95%29,60051億9013万+13.3%11.42.78
12/021,4401,4821,4371,456+1.11%23,30050億4125万+11.4%11.082.7
12/011,4391,4991,4361,440-0.76%34,60049億8585万+11.37%10.962.67
11/301,4731,4851,4211,451-1.49%27,50050億2394万+13.27%11.042.69
11/271,4481,4951,4261,473+1.94%36,70051億11万+16.26%11.212.73
11/261,4001,4501,3901,445+3.29%39,50050億316万+15.32%10.992.68
11/251,4161,4201,3681,399-1.76%36,40048億4389万+12.82%10.642.59
11/241,4501,4841,4181,424+0.78%37,70049億3045万+15.96%10.832.64
11/201,4171,4561,3811,413-1.46%50,00048億9237万+16.3%10.752.62
11/191,5181,5191,4031,434-5.53%83,50049億6508万+19.1%10.912.66
11/181,4991,5391,4781,518+1.27%53,70052億5592万+27.35%11.552.82
11/171,5501,5501,4701,499-1.38%86,60051億9013万+27.57%11.42.78
11/161,4701,5201,4211,520+5.92%100,30052億6284万+31.03%11.562.82
11/131,4211,4831,3561,435-1.1%135,40049億6854万+25.77%10.922.66
11/121,4021,5001,3741,451+7.8%314,40050億2394万+28.75%11.042.69
11/111,2251,3551,2101,346+7.68%144,30046億6039万+21.48%10.242.5
11/101,2281,3461,1651,250+1.71%182,30043億2800万+14.47%9.512.32
11/091,0741,2681,0531,229+17.16%244,30042億5528万+13.8%9.352.28
11/061,0801,0891,0231,049-3.85%36,50036億3205万-1.69%7.981.95
11/051,0601,0911,0341,091+2.54%19,00037億7747万+2.63%8.32.02
11/041,0211,0719891,064+7.04%22,30036億8399万+0.57%8.091.97
11/021,0011,013976994-0.6%29,90034億4162万-5.51%7.561.84
10/301,1081,1089601,000-9.5%71,80034億6240万-4.85%7.611.85
10/291,0521,1101,0521,105+2.13%22,60038億2595万+5.34%8.412.05
10/281,1121,1201,0791,082-3.22%10,90037億4631万+3.74%8.232.01
10/271,0701,1331,0701,118+1.82%19,20038億7096万+7.71%8.512.07
10/261,1461,1881,0861,098-3.17%42,80038億171万+6.5%8.352.04
10/231,1041,1441,0431,134+2.35%32,80039億2636万+10.63%8.632.1
10/221,1391,1391,0811,108-2.03%20,50038億3633万+8.95%8.432.05
10/211,1101,1461,1101,131+1.89%19,90039億1597万+11.65%8.62.1
10/201,1021,1161,0951,110+0.73%9,60038億4326万+10.45%8.442.06
10/191,0851,1201,0821,102+0.82%19,50038億1556万+10.64%8.382.04
10/161,1401,1401,0861,093-4.79%35,30037億8440万+10.74%8.322.03
10/151,1491,1971,1181,148+1.59%62,00039億7483万+17.26%8.732.13
10/141,1801,1801,1281,130+2.73%62,80039億1251万+16.62%8.62.1
10/131,0901,1171,0661,100-0.18%44,80038億864万+14.7%8.372.04
10/121,1191,2411,0781,102+3.67%154,40038億1556万+15.76%8.382.04
10/091,0461,0841,0231,063-1.21%86,70036億8053万+12.49%8.091.97
10/089951,1309901,076+9.8%456,90037億2554万+14.59%8.192
10/07948980941980+3.27%21,50033億9315万+5.26%7.461.82
10/06937955924949+1.82%15,70032億8581万+2.48%7.221.76
10/05945955928932+0.76%11,00032億2695万+0.98%7.091.73
10/02945980915925-2.63%37,00032億272万+0.43%7.041.72
09/30954966936950-0.31%16,90032億8928万+3.26%7.231.76
09/29930960911953+3.03%20,90032億9966万+3.59%7.251.77
09/28965970918925-3.34%34,00032億272万+0.76%7.041.72
09/25955978947957+0.21%20,20033億1351万+4.13%7.281.77
09/24938995907955+1.38%69,00033億659万+3.8%7.271.77
09/23949964922942-1.67%32,00032億6158万+2.17%7.171.75
09/18946967937958+1.27%29,40033億1697万+3.79%7.291.78
09/17950950927946-0.42%13,70032億7543万+2.6%7.21.75
09/16960967923950+0.64%25,20032億8928万+3.6%7.231.76
09/15985985940944-4.93%37,10032億6850万+3.74%7.181.75
09/14969998955993+5.75%56,30034億3816万+9.72%7.551.84
09/11891952886939+5.39%40,70032億5119万+4.8%7.141.74
09/10888905888891+0.68%12,40030億8499万+0.45%6.781.65
09/09880902880885-0.34%11,70030億6422万+1.03%6.731.64
09/08880912878888+0.91%14,10030億7461万+2.66%6.761.65
09/07883911878880-1.46%15,90030億4691万+3.04%6.71.63
09/04884906866893-2.3%31,70030億9192万+5.93%6.791.66