株価チャート

2020/07/31～2021/02/09

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
02/091,9931,9931,9931,9930%40029億5131万-0.15%42.160.95
02/081,9931,9931,9931,9930%40029億5131万-0.15%42.160.95
02/051,9931,9931,9931,993-0.2%1,10029億5131万-0.15%42.160.95
02/041,9971,9971,9971,9970%2,80029億5723万+0.05%42.240.96
02/031,9981,9981,9971,9970%4,20029億5723万+0.05%42.240.96
02/021,9981,9981,9971,997+0.05%3,80029億5723万+0.05%42.240.96
02/011,9971,9971,9961,996+0.05%6,40029億5575万0%42.220.95
01/291,9971,9971,9951,995-0.1%4,80029億5427万-0.05%42.20.95
01/281,9971,9991,9971,9970%3,00029億5723万+0.05%42.240.96
01/271,9971,9981,9971,997-0.05%1,20029億5723万+0.1%42.240.96
01/261,9971,9981,9971,9980%3,00029億5871万+0.15%42.260.96
01/251,9971,9981,9971,998+0.05%39,30029億5871万+1.01%42.260.96
01/221,9971,9971,9971,9970%1,40029億5723万+2.46%42.240.96
01/211,9971,9981,9971,9970%2,60029億5723万+4.01%42.240.96
01/201,9971,9981,9971,9970%12,00029億5723万+5.61%42.240.96
01/191,9971,9971,9961,997+0.05%11,00029億5723万+7.25%42.240.96
01/181,9961,9971,9961,996-0.05%5,40029億5575万+8.89%42.220.95
01/151,9961,9971,9961,9970%3,80029億5723万+10.58%42.240.96
01/141,9961,9971,9961,997+0.05%1,40029億5723万+12.19%42.240.96
01/131,9961,9961,9961,9960%1,90029億5575万+13.8%42.220.95
01/121,9961,9961,9961,996+0.05%3,10029億5575万+15.71%42.220.95
01/081,9981,9981,9951,995-0.2%3,10029億5427万+17.56%42.20.95
01/071,9951,9991,9951,999+0.2%12,50029億6019万+19.77%42.280.96
01/061,9941,9951,9941,995+0.1%8,00029億5427万+21.65%42.20.95
01/051,9931,9931,9931,9930%5,70029億5131万+23.56%42.160.95
01/041,9931,9941,9931,9930%9,00029億5131万+25.66%42.160.95
2020
12/301,9931,9941,9931,9930%8,00029億5131万+27.84%42.160.95
12/291,9931,9951,9931,9930%15,40029億5131万+30.01%42.160.95
12/281,9931,9961,9931,9930%21,10029億5131万+32.34%42.160.95
12/251,9931,9931,9931,9930%13,80029億5131万+34.75%42.160.95
12/241,9931,9941,9931,993-0.05%4,70029億5131万+37.26%42.160.95
12/231,9941,9951,9941,9940%10,30029億5279万+39.93%42.180.95
12/222,0502,0501,9941,9940%29,00029億5279万+42.53%42.180.95
12/211,9931,9951,9921,994+0.96%67,00029億5279万+45.12%42.180.95
12/181,9751,9751,9751,975+25.4%9,60029億2465万+46.51%41.780.94
12/171,5751,5751,5751,575+23.53%3,70023億3232万+19.05%33.310.75
12/161,2711,2751,2711,275+0.08%40018億8807万-3.04%26.970.61
12/151,2811,2811,2721,274-0.55%90018億8659万-3.48%26.950.61
12/141,2701,2851,2701,281+1.83%30018億9695万-3.17%27.10.61
12/111,2521,2581,2521,258-1.26%1,60018億6289万-5.2%26.610.6
12/101,3101,3101,2711,274-4.71%40018億8659万-4.35%26.950.61
12/091,3371,3371,3371,3370%1,00019億7988万+0.07%28.280.64
12/071,3371,3371,3371,337-0.07%10019億7988万-0.07%28.280.64
12/041,3141,3381,3141,338+3.48%40019億8136万-0.15%28.30.64
12/031,3031,3251,2931,293+0.23%80019億1472万-3.65%27.350.62
12/011,2801,2921,2801,290+0.78%1,10019億1028万-4.23%27.290.62
11/301,2651,2801,2651,280-1.16%30018億9547万-5.19%27.070.61
11/261,3251,3251,2951,295-2.04%1,10019億1768万-4.43%27.390.62
11/251,3091,3271,3091,322+0.99%90019億5767万-2.79%27.960.63
11/241,3091,3091,3091,309-1.28%10019億3841万-3.96%27.690.63
11/201,3261,3261,3261,3260%10019億6359万-3.07%28.050.63
11/191,3001,3261,3001,326+0.61%30019億6359万-3.14%28.050.63
11/171,3201,3201,3181,318+0.3%40019億5174万-3.73%27.880.63
11/161,3151,3211,3141,314-0.9%3,80019億4582万-3.88%27.790.63
11/131,3261,3291,3251,326-0.15%1,40019億6359万-2.86%28.050.63
11/121,3281,3281,3281,328-1.34%70019億6655万-2.42%28.090.64
11/051,3261,3461,3261,346-0.37%20019億9321万-0.81%28.470.64
11/021,3511,3511,3511,3510%20020億61万-0.15%28.580.65
10/301,3511,3511,3511,351+0.75%10020億61万+0.15%28.580.65
10/291,3411,3411,3411,341-3.53%10019億8580万-0.3%28.360.64
10/271,3901,3901,3901,390+0.36%10020億5836万+3.58%29.40.66
10/231,3701,3851,3701,385+1.09%40020億5096万+3.82%29.30.66
10/161,3701,3721,3701,3700%1,20020億2875万+3.09%28.980.66
10/151,3801,3811,3701,370-0.36%1,30020億2875万+3.47%28.980.66
10/141,3751,3751,3751,3750%10020億3615万+4.4%29.080.66
10/131,3821,3821,3751,375-0.51%30020億3615万+4.96%29.080.66
10/121,3911,3911,3821,382-0.65%30020億4652万+5.98%29.230.66
10/091,3901,3931,3901,391-0.71%50020億5984万+7.16%29.420.67
10/071,4011,4011,4011,401-0.07%10020億7465万+8.35%29.630.67
10/061,4021,4021,4021,402+1.45%10020億7613万+8.77%29.660.67
10/051,3911,3911,3821,382-0.65%20020億4652万+7.55%29.230.66
10/021,4251,4251,3911,391-2.39%1,10020億5984万+8.67%29.420.67
09/301,4251,4251,4251,425+1.79%10021億1019万+11.68%30.140.69
09/291,4001,4001,4001,400-1.69%10020億7317万+10.15%29.610.68
09/281,4221,4241,4091,424+3.87%70021億871万+12.48%30.120.69
09/251,3331,4011,3331,371+3.24%80020億3023万+8.72%290.66
09/241,3401,3401,3281,328+5.31%20019億6655万+5.4%28.090.64
09/231,2511,2781,2491,261+1.04%70018億6733万+0.16%26.670.61
09/171,2481,2481,2481,248+1.46%1,00018億4808万-0.95%26.40.61
09/151,2301,2301,2301,2300%10018億2143万-2.54%26.020.6
09/141,2301,2301,2301,230-2.38%10018億2143万-2.77%26.020.6
09/111,2601,2601,2601,260+2.44%10018億6585万-0.71%26.650.61
09/101,2601,2601,2301,230-3.15%30018億2143万-3.23%26.020.6
09/011,2701,2701,2701,270+1.84%20018億8066万-0.31%26.860.62
08/311,2351,2471,2351,247+2.8%80018億4660万-2.2%26.380.6
08/281,2781,2781,2051,213-2.96%1,10017億9625万-5.09%25.660.59
08/261,2501,2501,2501,250+0.4%10018億5105万-2.5%26.440.61
08/251,2001,2451,2001,245+3.75%1,60018億4364万-3.11%26.330.6
08/241,2001,2001,2001,2000%10017億7700万-6.9%25.380.58
08/211,2171,2171,1901,200-1.4%80017億7700万-7.26%25.380.58
08/201,2251,2251,2111,217-2.01%1,60018億218万-6.38%25.740.59
08/181,2331,2421,2201,242-0.64%1,30018億3920万-4.83%26.270.6
08/171,2161,2501,2071,250-3.7%1,00018億5105万-4.65%26.440.61
08/141,2901,3071,2901,298-0.84%90019億2213万-1.44%27.460.63
08/131,3091,3091,3091,309+2.91%10019億3841万-0.91%27.690.63
08/071,2851,2851,2721,272-1.32%20018億8362万-4.07%26.910.62
08/051,2891,2891,2891,289+0.23%10019億880万-3.23%27.260.63
08/041,3101,3101,2861,286-0.16%30019億436万-3.74%27.20.62
08/031,2881,2881,2631,2880%50019億732万-4.02%27.240.62
07/311,3551,3551,2881,288-4.94%1,10019億732万-4.31%27.240.62