株価チャート

2020/09/02～2021/01/29

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
01/291,8571,8571,8011,801-4.96%80023億2653万+4.65%-7.87
01/281,8981,8981,8901,895-0.16%60024億4796万+9.73%-8.28
01/271,9631,9631,8871,898-2.06%1,40024億5183万+9.65%-8.29
01/261,8401,9381,8211,938+0.94%5,30025億350万+11.64%-8.47
01/251,7251,9501,7251,920+13.95%7,70024億8025万+10.28%-8.39
01/221,6501,6851,6231,685+3.88%2,00021億7668万-3.71%-7.36
01/211,5871,6221,5871,622+3.18%2,50020億9529万-8.26%-7.09
01/201,5981,5981,5721,572-0.51%1,40020億3070万-12.08%-6.87
01/191,5801,5801,5801,5800%10020億4104万-12.56%-6.9
01/181,5841,5991,5761,580-2.35%3,00020億4104万-13.38%-6.9
01/151,6201,6201,6171,618+2.02%50020億9013万-12.4%-7.07
01/141,5761,6001,5761,586-0.38%2,10020億4879万-15.01%-6.93
01/131,6031,6101,5611,592-0.75%2,60020億5654万-15.77%-6.95
01/121,6211,6251,5911,604-1.6%1,70020億7204万-16.2%-7.01
01/081,6231,6511,6231,630+0.99%1,30021億563万-15.76%-7.12
01/071,6981,6981,5901,614-4.95%10,80020億8496万-17.44%-7.05
01/061,7001,7011,6701,698-1.11%2,60021億9347万-13.89%-7.42
01/051,7211,7391,7171,717-0.17%1,90022億1802万-13.63%-7.5
01/041,7501,7681,7171,720-0.41%2,00022億2189万-14%-7.51
2020
12/301,7481,7481,7031,727-1.2%1,80022億3093万-14.21%-7.54
12/291,7591,7591,7261,748+1.69%4,10022億5806万-13.64%-7.64
12/281,7541,7761,6531,719-4.18%10,50022億2060万-15.53%-7.51
12/251,7811,7991,7211,794-1.48%8,10023億1748万-12.4%-7.84
12/241,9281,9281,8211,821-5.89%8,50023億5236万-11.47%-7.95
12/231,9601,9601,9351,935-1.33%1,40024億9963万-6.43%-8.45
12/222,0322,0321,9611,961-1.56%1,40025億3321万-5.54%-8.57
12/212,0112,0111,9731,992-1.24%2,70025億7207万-4.37%-8.7
12/182,0202,0242,0022,017-2.98%4,40026億435万-3.45%-8.81
12/172,0782,1282,0782,079-2.3%1,10026億8440万-0.67%-9.08
12/162,1492,1492,0842,128-1.02%6,60027億4767万+1.58%-9.29
12/152,1112,1502,1032,150+1.85%40027億7608万+2.67%-9.39
12/142,0542,1112,0542,111+2.98%1,00027億2572万+0.76%-9.22
12/112,1202,1202,0342,050+1.49%1,90026億4696万-2.33%-8.95
12/102,0742,1192,0202,020-6.05%5,90026億822万-4.04%-8.82
12/092,0512,2202,0502,150+2.87%9,10027億7608万+1.94%-9.39
12/082,1552,1832,0902,090-4.52%3,20026億9860万-0.76%-9.13
12/072,1802,2112,0702,189+0.69%2,90028億2643万+4.09%-9.56
12/042,1492,1812,1422,174+1.12%2,10028億706万+3.72%-9.49
12/032,1102,1622,1002,150+1.9%3,10027億7608万+2.97%-9.39
12/022,0592,1792,0472,110+2.48%1,20027億2443万+1.3%-9.22
12/012,0542,0862,0002,059-1.34%3,30026億5858万-1.1%-8.99
11/302,0112,0872,0112,087+3.88%2,40026億9473万+0.1%-9.11
11/272,0232,0232,0012,009-2.1%1,90025億9402万-3.92%-8.77
11/262,0252,0802,0252,052+2.09%3,50026億4954万-2.38%-8.96
11/252,0252,0412,0002,010-0.89%2,50025億9531万-4.83%-8.78
11/242,0502,0972,0282,028-0.1%5,20026億1855万-4.47%-8.86
11/202,0202,0672,0202,030+0.89%2,20026億2113万-4.78%-8.87
11/192,1012,1512,0122,012-4.78%6,60025億9789万-6.2%-8.79
11/182,1572,1782,1132,113-0.33%2,10027億2830万-2.04%-9.23
11/172,1312,1572,1172,120-1.17%1,70027億3734万-1.94%-9.26
11/162,1812,1812,1002,1450%10,40027億6962万-0.88%-9.37
11/132,1152,1772,0812,145+1.18%4,90027億6962万-0.83%-9.37
11/122,1002,1552,1002,120-0.19%2,40027億3734万-1.99%-9.26
11/112,1242,1552,1242,124+0.76%3,30027億4250万-1.94%-9.28
11/102,1692,2122,1022,108-3.26%5,80027億2184万-2.86%-9.21
11/092,2262,2482,1712,179-0.68%5,80028億1352万+0.09%-9.52
11/062,1982,2092,1492,194-0.18%80028億3289万+0.64%-9.58
11/052,1432,1982,1372,198+2.81%2,30028億3805万+0.46%-9.6
11/042,0412,1382,0412,138+3.99%3,50027億6058万-2.42%-9.34
11/022,0762,0762,0262,056+1.48%2,00026億5470万-6.33%-8.98
10/302,0472,0471,9892,026+0.25%1,40026億1597万-7.78%-8.85
10/292,0022,0441,9712,021+3.01%3,50026億951万-8.14%-8.83
10/282,0212,0261,9621,962-2.92%3,10025億3333万-10.98%-8.57
10/272,1002,1001,9002,021-3.76%10,30026億951万-8.47%-8.83
10/262,1002,1252,1002,100-1.41%3,90027億1152万-4.85%-9.17
10/232,2272,2272,1122,130-4.36%6,50027億5025万-3.09%-9.3
10/222,2802,2802,1702,227-2.88%6,70028億7550万+1.74%-9.73
10/212,2772,2952,2772,293-0.04%2,60029億6072万+5.47%-10.01
10/202,2982,2982,2742,294-0.17%1,40029億6201万+6.45%-10.02
10/192,2992,3002,2922,298+1.95%2,70029億6717万+7.58%-10.04
10/162,3482,3482,2232,254-4.04%5,40029億1036万+6.52%-9.84
10/152,3512,3882,3032,349+1.25%5,70030億3302万+11.96%-10.26
10/142,2152,3202,2152,320+4.5%3,50029億9558万+11.92%-10.13
10/132,1982,2202,1672,220+2.49%2,40028億6646万+8.29%-9.7
10/122,1932,2502,1432,166+1.07%5,80027億9673万+6.65%-9.46
10/092,1362,1762,1342,143+0.37%2,60027億6704万+6.35%-9.36
10/082,1862,1862,1102,135-2.51%4,90027億5671万+6.75%-9.32
10/072,1772,2152,1772,190-1.66%50028億2772万+10.11%-9.56
10/062,3312,3312,2002,227-2.37%5,70028億7550万+12.76%-9.73
10/052,2572,3002,2362,281+1.56%4,80029億4522万+16.32%-9.96
10/022,3972,3992,2462,246-6.3%5,60029億3万+15.59%-9.81
09/302,3002,3982,3002,397+4.67%8,10030億9500万+24.52%-10.47
09/292,2472,2902,2322,290+3.25%5,50029億5684万+20.46%-10
09/282,1742,2252,1332,218+4.43%6,60028億6388万+17.98%-9.69
09/252,0902,1412,0902,124+1.63%2,40027億4250万+14.07%-9.28
09/242,1002,1102,0442,090-1.65%7,50026億9860万+13.22%-9.13
09/232,1522,1982,1202,125+3.56%11,80027億4295万+16.25%-9.28
09/182,0582,0902,0212,052+2.55%6,00026億4872万+13.25%-8.96
09/172,0392,0981,9942,001+6.49%20,90025億8289万+11.23%-8.74
09/161,8991,9001,8551,879-0.95%4,40024億2541万+4.97%-8.2
09/151,8791,8971,8791,897+1.99%1,90024億4864万+6.27%-8.28
09/141,8201,8751,8201,860+2.54%3,00024億88万+4.97%-8.12
09/111,8561,8561,8141,814-0.11%3,50023億4151万+3.19%-7.92
09/101,8001,8281,7691,816+0.83%6,00023億4409万+3.95%-7.93
09/091,8601,8601,8011,801-1.04%9,00023億2473万+3.8%-7.86
09/081,7421,8761,7321,820+6.43%8,90023億4925万+5.63%-7.95
09/071,7561,7561,7101,710-2.56%3,80022億726万-0.06%-7.47
09/041,7301,7731,7301,755+0.29%2,90022億6535万+3.05%-7.66
09/031,7461,7791,7221,750+0.23%3,40022億5890万+3.18%-7.64
09/021,7711,8071,7251,746-2.08%4,30022億5373万+3.13%-7.62