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
02/03611615601615+1.15%4,50039億4586万+5.85%2.550.29
02/02593608592608+2.53%5,20039億95万+5.19%2.520.28
02/01595603593593-1.82%2,10038億471万+2.77%2.460.28
01/29604614600604-1.63%8,00038億7529万+4.86%2.510.28
01/28584614583614+3.89%13,40039億3945万+6.78%2.550.29
01/27597597587591+1.2%6,20037億9188万+2.96%2.450.27
01/26591591580584-1.18%3,00037億4697万+1.74%2.420.27
01/25584594584591+2.43%6,50037億9188万+2.78%2.450.27
01/22577585577577-0.86%5,10037億205万+0.35%2.40.27
01/21580588579582-0.34%2,40037億3413万+1.39%2.420.27
01/20595595574584+0.52%10,70037億4697万+1.92%2.420.27
01/19587593581581-1.53%9,30037億2772万+1.75%2.410.27
01/18593601583590+0.17%6,60037億8546万+3.69%2.450.27
01/15602603569589-2.16%27,30037億7905万+3.88%2.450.27
01/14629637602602-5.64%13,70038億6245万+6.55%2.50.28
01/13601690601638+6.51%55,10040億9343万+13.32%2.650.3
01/12552630552599+6.96%23,70038億4321万+6.77%2.490.28
01/08538560538560+3.32%4,20035億9298万-0.18%2.320.26
01/07538547538542+0.74%5,30034億7749万-3.56%2.250.25
01/06537540537538-0.37%1,50034億5183万-4.61%2.230.25
01/05540555540540+0.19%6,90034億6466万-4.76%2.240.25
01/04557557539539-3.23%4,10034億5824万-5.44%2.240.25
2020
12/30554558549557-0.54%3,90035億7373万-2.62%2.310.26
12/29555560555560+3.7%3,90035億9298万-2.27%2.320.26
12/28553556539540-3.05%18,00034億6466万-5.92%2.240.25
12/25572572552557-2.45%13,20035億7373万-3.3%2.310.26
12/24569572569571+0.35%1,90036億6356万-0.87%2.370.27
12/23580580569569-1.22%6,70036億5073万-1.39%2.360.26
12/22585585576576-1.54%6,60036億9564万-0.35%2.390.27
12/21595600585585-1.02%6,20037億5338万+1.04%2.430.27
12/18609609591591-4.52%16,90037億9188万+1.72%2.450.27
12/17597667595619+5.99%80,40039億7153万+6.36%2.570.29
12/16549584546584+4.47%16,70037億4697万+0.34%2.420.27
12/15551559548559+1.27%5,10035億8656万-4.12%2.320.26
12/14550554549552+0.73%8,10035億4165万-5.8%2.290.26
12/11529549529548+3.59%18,20035億1599万-6.8%2.270.25
12/10534534523529-0.94%2,20033億9408万-10.34%2.20.25
12/09540540525534-1.29%6,60034億2616万-9.95%2.220.25
12/08540545540541-1.64%3,60034億7108万-9.23%2.250.25
12/07571571550550-6.3%11,80035億2882万-8.03%2.280.26
12/04585594585587+0.17%1,40037億6621万-2.33%2.440.27
12/03589589586586-1.01%1,40037億5980万-2.66%2.430.27
12/02595595588592-1.33%5,30037億9829万-1.99%2.460.28
12/01614614600600-0.66%3,40038億4962万-0.83%2.490.28
11/30608620603604-1.31%8,10038億7529万-0.17%2.510.28
11/27629631603612+3.03%10,10039億2662万+0.99%2.540.28
11/26584594584594+0.68%2,20038億1113万-1.98%2.470.28
11/25593595586590+1.03%4,00037億8546万-2.64%2.450.27
11/24580584574584+0.69%4,30037億4697万-3.79%2.420.27
11/20571580568580+1.75%3,80037億2130万-4.61%2.410.27
11/19587587570570-2.9%11,80036億5714万-6.56%2.370.26
11/18609609587587-1.84%2,50037億6621万-4.24%2.440.27
11/17596604595598-1.32%4,60038億3679万-2.76%2.480.28
11/16629629602606-2.42%9,30038億8812万-1.94%2.520.28
11/13629629613621-1.11%2,40039億8436万+0.32%2.580.29
11/12619642619628+1.45%9,20040億2927万+1.13%2.610.29
11/11620620607619+0.81%4,80039億7153万-0.64%2.570.29
11/10617617600614-0.49%11,00039億3945万-1.6%2.550.29
11/09611620611617+0.98%7,60039億5870万-1.28%2.560.29
11/06605611602611+1.16%4,70039億2020万-2.4%2.540.28
11/05601604600604+0.5%2,50038億7529万-3.82%2.510.28
11/04603605601601-0.17%3,90038億5604万-4.75%2.490.28
11/02602608600602-0.17%2,20038億6245万-4.75%2.50.28
10/30609610603603-2.43%1,90038億6887万-4.74%2.50.28
10/29617618612618+0.98%1,70039億6511万-2.52%2.570.29
10/28635635611612-3.77%3,60039億2662万-3.47%2.540.28
10/27629636621636+4.26%6,90040億8060万+0.16%2.640.3
10/26607611606610+0.66%1,40039億1378万-3.94%2.530.28
10/23620620606606-1.62%3,00038億8812万-4.57%2.520.28
10/22615628615616+0.33%3,40039億5228万-2.99%2.560.29
10/21615625612614+0.33%2,90039億3945万-3.31%2.550.29
10/20610631610612+0.49%3,60039億2662万-3.62%2.540.28
10/19619619603609-0.49%2,30039億737万-4.09%2.530.28
10/16620620612612-2.55%5,70039億2662万-3.47%2.540.28
10/15644644626628-2.48%4,60040億2927万-0.95%2.610.29
10/14646647644644-0.16%1,80041億3193万+1.74%2.670.3
10/13656660643645-1.53%2,20041億3834万+2.22%2.680.3
10/12650655646655+0.77%70042億251万+4.13%2.720.3
10/09670670647650-2.99%2,00041億7042万+3.67%2.70.3
10/08665670634670+1.52%2,20042億9875万+7.2%2.780.31
10/07663669644660-0.15%3,30042億3459万+6.11%2.740.31
10/06640664639661+4.92%3,70042億4100万+6.79%2.740.31
10/05635635625630-1.41%2,80040億4210万+2.11%2.620.29
10/02660660639639-4.05%5,80040億9985万+3.73%2.650.3
09/30671673666666-0.75%8,00042億7308万+8.29%2.760.31
09/29658672648671+4.68%8,90043億516万+9.64%2.790.31
09/28626641626641+2.4%8,50041億1268万+5.25%2.660.3
09/25626626619626+0.81%5,40040億1644万+3.3%2.60.29
09/24617629617621-0.64%3,30039億8436万+2.64%2.580.29
09/23623634619625-1.73%3,70040億1002万+3.65%2.590.29
09/18614639614636+1.92%10,60040億8060万+5.65%2.640.3
09/17619624610624+0.65%4,80040億361万+3.83%2.590.29
09/16608620600620+2.82%8,40039億7794万+3.16%2.570.29
09/15596608596603-2.11%14,50038億6887万+0.5%2.50.28
09/14610616605616+1.32%9,40039億5228万+2.84%2.560.29
09/116106106046080%6,30039億95万+1.84%2.520.28
09/10605610603608+1.16%13,10039億95万+2.18%2.520.28
09/09600607595601-1.15%6,20038億5604万+1.18%2.490.28
09/08603608591608+2.53%3,40039億95万+2.53%2.520.28
09/076036095935930%3,40038億471万+0.17%2.460.28