株価チャート

2020/09/16~2021/02/15

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
02/151,4971,5301,4861,530+2.34%32,800225億8139万+7.82%14.070.69
02/121,4451,5111,4451,495+4.04%43,800220億6482万+5.73%13.750.68
02/101,4351,4521,4221,437+4.06%33,100212億879万+1.91%13.220.65
02/091,3801,3821,3681,381+0.73%19,900203億8228万-1.99%12.70.63
02/081,3721,3821,3551,371+0.44%31,400202億3469万-2.77%12.610.62
02/051,3501,3651,3381,365+1.79%21,200201億4614万-3.4%12.550.62
02/041,3691,3691,3161,341-1.54%40,500197億9192万-5.36%12.330.61
02/031,3521,3681,3381,362+1.26%26,900201億186万-4.22%12.530.62
02/021,3231,3471,3181,345+1.66%15,800198億5096万-5.61%12.370.61
02/011,3311,3341,3161,323-0.82%15,400195億2626万-7.35%12.170.6
01/291,3481,3591,3271,334-0.6%33,700196億8861万-6.84%12.270.6
01/281,3991,4021,2761,342-4.28%169,800198億668万-6.48%12.340.61
01/271,4041,4111,3991,402-0.14%8,100206億9223万-2.71%12.890.64
01/261,4061,4081,3961,404-0.57%12,800207億2174万-2.7%12.910.64
01/251,4141,4211,3981,412+0.86%6,700208億3982万-2.28%12.990.64
01/221,4101,4131,3991,400-0.57%18,000206億6271万-3.18%12.880.63
01/211,4291,4461,4051,408-1.88%18,900207億8078万-2.76%12.950.64
01/201,4521,4521,4351,435-2.05%8,400211億7927万-1.03%13.20.65
01/191,4931,4931,4611,465-1.88%4,400216億2205万+1.03%13.470.66
01/181,5091,5101,4841,493-1.26%10,700220億3530万+3.25%13.730.68
01/151,5001,5121,4871,512+1.27%15,800223億1572万+4.85%13.910.68
01/141,4991,4991,4731,493+0.54%18,900220億3530万+3.9%13.730.68
01/131,4891,4981,4661,485-0.2%16,400219億1723万+3.63%13.660.67
01/121,4681,4881,4421,488+2.34%19,300219億6151万+4.06%13.690.67
01/081,4101,4541,4061,454+3.05%13,400214億5970万+1.96%13.370.66
01/071,4101,4111,3921,411+1.07%19,300208億2506万-0.84%12.980.64
01/061,3911,4021,3871,396-0.21%7,200206億367万-1.83%12.840.63
01/051,4011,4071,3891,399-0.14%11,400206億4795万-1.48%12.870.63
01/041,4491,4491,3961,401-3.31%12,800206億7747万-1.2%12.890.63
2020
12/301,4741,4741,4461,449-1.7%11,000213億8590万+2.26%13.330.66
12/291,4221,4741,4221,474+1.59%7,200217億5488万+4.17%13.560.67
12/281,4421,4521,4301,451-0.07%7,600214億1542万+2.83%13.340.66
12/251,4281,4521,4281,452+2.69%7,700214億3018万+3.05%13.350.66
12/241,4231,4451,4081,414-0.42%5,800208億6933万+0.57%130.64
12/231,4251,4301,4051,420-0.35%4,600209億5789万+1.07%13.060.64
12/221,4631,4661,4131,425-3.52%8,800210億3168万+1.42%13.110.65
12/211,4431,4771,4301,477+2.07%22,200217億9916万+4.98%13.580.67
12/181,4601,4601,4111,447-1.3%23,300213億5638万+2.99%13.310.66
12/171,4521,4661,4451,466+1.31%6,400216億3681万+4.42%13.480.66
12/161,4591,4601,4311,447+0.14%11,700213億5638万+3.06%13.310.66
12/151,4491,4491,4341,445+0.14%6,400213億2687万+2.92%13.290.65
12/141,4401,4641,4311,443-0.41%11,800212億9735万+2.78%13.270.65
12/111,3631,4491,3631,449+6.31%21,600213億8590万+3.13%13.330.66
12/101,3801,4011,3631,363-1.3%14,100201億1662万-2.99%12.540.62
12/091,4101,4101,3811,381-1.15%12,500203億8228万-1.92%12.70.63
12/081,4101,4101,3811,3970%15,000206億1843万-0.85%12.850.63
12/071,4201,4241,3781,397-0.64%17,100206億1843万-0.85%12.850.63
12/041,3911,4091,3901,406+1.15%6,400207億5126万-0.28%12.930.64
12/031,3761,3991,3761,390+1.02%7,000205億1512万-1.56%12.780.63
12/021,3861,3901,3601,376-0.15%16,200203億849万-2.69%12.660.62
12/011,3481,3811,3351,378+2.07%11,800203億3801万-2.68%12.670.62
11/301,3591,3651,3481,350+0.15%20,300199億2475万-4.8%12.420.61
11/271,3791,3971,3481,348-2.46%22,400198億9523万-5.2%12.40.61
11/261,3931,3931,3771,382-0.79%11,800203億9704万-3.15%12.710.63
11/251,4011,4091,3861,393+0.43%13,800205億5939万-2.52%12.810.63
11/241,4241,4241,3831,387-0.22%17,000204億7084万-3.01%12.760.63
11/201,3731,3931,3721,390+0.87%6,200205億1512万-2.87%12.780.63
11/191,3951,3951,3721,378-1.08%16,700203億3801万-3.84%12.670.62
11/181,4221,4221,3881,393-2.04%22,700205億5939万-3.06%12.810.63
11/171,4511,4511,4181,422-2.54%12,400209億8741万-1.32%13.080.64
11/161,4401,4601,4251,459+2.31%16,900215億3349万+1.04%13.420.66
11/131,4461,4461,4171,426-1.38%11,200210億4644万-1.38%13.110.65
11/121,4511,4531,4361,446-0.41%11,200213億4162万-0.21%13.30.66
11/111,4551,4631,4211,452+0.76%19,100214億3018万+0.07%13.350.66
11/101,4701,4841,4181,441-1.03%21,700212億6783万-0.83%13.250.65
11/091,4701,4701,4471,456-0.48%12,400214億8922万+0.21%13.390.66
11/061,4391,4631,4261,463+1.67%9,600215億9253万+0.69%13.460.66
11/051,4481,4551,4251,439-0.21%21,800212億3831万-0.96%13.230.65
11/041,4221,4461,4111,442+1.69%13,200212億8259万-0.96%13.260.65
11/021,3951,4221,3951,418+1.72%14,200209億2837万-2.88%13.040.64
10/301,4231,4271,3941,394-2.18%10,300205億7415万-4.72%12.820.63
10/291,4401,4421,4241,425-1.66%6,700210億3168万-2.73%13.110.65
10/281,4441,4491,4231,449-0.07%4,300213億8590万-1.09%13.330.66
10/271,4131,4501,4091,450+1.61%8,800214億66万-1.02%13.340.66
10/261,4441,4441,4191,427-0.21%6,200210億6120万-2.46%13.120.65
10/231,4401,4401,4191,430-1.24%3,200211億548万-2.19%13.150.65
10/221,4801,4801,4411,448-1.23%9,200213億7114万-0.82%13.320.66
10/211,4341,4701,4341,466+3.24%9,300216億3681万+0.41%13.480.66
10/201,4301,4331,4181,420-0.7%20,200209億5789万-2.61%13.060.64
10/191,4271,4351,4151,430+1.2%13,800211億548万-1.85%13.150.65
10/161,4371,4371,4081,413-1.81%10,800208億5458万-3.02%130.64
10/151,4511,4631,4361,439-2.18%14,200212億3831万-1.3%13.230.65
10/141,5031,5031,4201,471-2.32%16,400217億1060万+0.82%13.530.67
10/131,5031,5081,4881,506+1.14%3,500222億2717万+3.43%13.850.68
10/121,5201,5231,4791,489-1.06%9,100219億7627万+2.55%13.690.67
10/091,4961,5051,4651,505+0.6%6,500222億1241万+3.79%13.840.68
10/081,5121,5201,4891,496-0.66%7,800220億7958万+3.46%13.760.68
10/071,4991,5151,4541,506+0.47%14,300222億2717万+4.29%13.850.68
10/061,4711,5061,4701,499+2.95%12,800221億2386万+4.02%13.790.68
10/051,4591,4711,4381,456+1.25%11,300214億8922万+1.11%13.390.66
10/021,4631,5101,4351,438-1.71%13,800212億2355万-0.14%13.230.65
09/301,5231,5231,4611,463-3.94%14,200215億9253万+1.53%13.460.66
09/291,5201,5401,4921,523-1.3%31,600224億7807万+5.69%14.010.69
09/281,5001,5431,4821,543+3.84%72,200227億7326万+7.3%14.190.7
09/251,4591,4861,4451,486+2.34%33,300219億3199万+3.63%13.670.67
09/241,4101,4591,4101,452+1.89%30,900214億3018万+1.4%13.350.66
09/231,4161,4321,4091,425-0.97%26,700210億3168万-0.49%13.110.65
09/181,4021,4391,4021,439+2.2%29,800212億3831万+0.28%13.230.65
09/171,4011,4111,3901,408+0.5%23,900207億8078万-2.02%12.950.64
09/161,3991,4161,3901,401+1.16%18,700206億7747万-2.78%12.890.63