株価チャート

2020/07/28～2021/02/15

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
02/153,7453,7453,7353,735-1.32%50062億5913万+10.54%-0.41
02/123,7103,7853,7103,785+2.3%4,30063億4292万+12.65%-0.42
02/103,6303,7003,6253,700+1.51%1,10062億47万+10.68%-0.41
02/093,6103,6753,6103,645+1.25%2,20061億830万+9.53%-0.4
02/083,6503,6703,6003,600-1.1%1,10060億3289万+8.6%-0.4
02/053,5903,7053,5903,640+0.14%1,40060億9993万+10.27%-0.4
02/043,5853,6653,5503,635+1.96%7,30060億9155万+10.65%-0.4
02/033,4303,6753,4303,565+3.94%3,40059億7424万+9.15%-0.4
02/023,2153,4303,2003,430+7.36%13,80057億4801万+5.6%-0.38
02/013,0903,2003,0903,195+1.43%1,10053億5419万-1.21%-0.35
01/293,1603,2203,1503,150-1.25%6,00052億7878万-2.54%-0.35
01/283,1503,2203,1503,190-0.93%3,50053億4581万-1.33%-0.35
01/273,2003,2203,1803,220-0.62%40053億9609万-0.34%-0.36
01/263,2003,2403,2003,2400%1,60054億2960万+0.4%-0.36
01/253,2003,2403,2003,240-0.77%1,50054億2960万+0.56%-0.36
01/223,2153,2653,2153,265+0.77%30054億7150万+1.49%-0.36
01/213,2553,2553,2103,240+1.25%1,30054億2960万+0.9%-0.36
01/203,2003,2003,2003,2000%10053億6257万-0.16%-0.36
01/193,2003,2103,2003,200+2.4%70053億6257万-0.12%-0.36
01/153,2053,2053,0803,125-4.58%2,00052億3689万-2.31%-0.35
01/133,2803,2803,2503,275-0.61%60054億8826万+3.12%-0.36
01/123,3153,3153,2953,295-1.49%80055億2177万+4.74%-0.37
01/083,3103,3503,3103,345+0.9%8,30056億556万+7.59%-0.37
01/073,2853,3403,2803,315+2.16%3,10055億5529万+7.98%-0.37
01/063,2803,2803,2453,245-0.76%1,30054億3798万+7.06%-0.36
01/053,2803,3403,2703,270-2.39%2,10054億7988万+9.18%-0.36
01/043,2953,3503,2403,350+0.6%90056億1394万+13.33%-0.37
2020
12/303,3153,3303,3053,330+0.45%3,80055億8043万+14.28%-0.37
12/293,2603,3503,2603,315+1.69%3,50055億5529万+15.18%-0.37
12/283,2403,2903,2203,260+0.62%4,40054億6312万+14.71%-0.36
12/253,1653,3003,1653,240+2.69%6,70054億2960万+15.59%-0.36
12/243,1503,1953,1503,155+1.77%6,10052億8716万+13.94%-0.35
12/233,1703,1703,0803,1000%2,10051億9499万+13.26%-0.34
12/223,1303,1803,1003,100-1.27%2,00051億9499万+14.43%-0.34
12/213,1303,1803,1303,140-0.95%5,20052億6202万+17.16%-0.35
12/183,1503,2503,1503,170+0.63%7,60053億1230万+19.58%-0.35
12/173,1303,1853,1003,150+0.96%5,70052億7878万+20.18%-0.35
12/163,1303,1853,1203,120+0.32%14,00052億2851万+20.42%-0.35
12/153,1303,1303,0803,110-0.32%2,30052億1175万+21.39%-0.35
12/143,1003,1353,1003,120+0.48%6,50052億2851万+23.08%-0.35
12/113,0853,1253,0703,105+0.16%5,80052億337万+23.95%-0.34
12/103,1303,1553,0653,100-2.05%8,30051億9499万+25.05%-0.34
12/093,0953,1803,0503,165+3.26%67,60053億392万+29.13%-0.35
12/083,0653,0653,0653,065+19.49%1,70051億3634万+26.6%-0.34
12/072,5452,7002,5452,565+2.11%9,10042億9843万+7.1%-0.28
12/042,4202,5132,4202,512+5.55%2,20042億962万+5.15%-0.28
12/032,3992,4182,3802,380+0.85%40039億8841万-0.21%-0.26
12/022,3602,3602,3602,3600%10039億5489万-1.05%-0.26
11/302,4192,4192,3602,360+1.64%70039億5489万-1.13%-0.26
11/242,3222,3222,3222,322+0.61%20038億9121万-2.76%-0.26
11/202,4002,4002,3082,308+0.35%40038億6775万-3.47%-0.26
11/192,3752,3752,2912,300-4.96%1,20038億5435万-3.89%-0.26
11/172,4202,4202,4202,4200%20040億5544万+1.04%-0.27
11/162,4202,4202,4202,420+5.4%10040億5544万+1.17%-0.27
11/132,3252,3312,2782,296-3.33%1,60038億4764万-3.85%-0.25
11/112,4202,4202,3752,375+0.21%20039億8003万-0.63%-0.26
11/102,3522,3822,3512,370-0.63%1,50039億7165万-0.8%-0.26
11/062,3852,3852,3852,385-0.21%20039億9679万-0.25%-0.26
10/302,4112,4112,3852,390-0.83%80040億517万+0.04%-0.27
10/212,3722,4102,3722,410+0.21%20040億3869万+1.01%-0.27
10/202,4052,4052,4052,4050%10040億3031万+0.97%-0.27
10/162,4102,4102,4052,405-0.25%1,00040億3031万+1.22%-0.27
10/152,4162,4162,4112,411-0.21%1,30040億4036万+1.77%-0.27
10/132,4372,4492,3762,416+1.21%80040億4874万+2.2%-0.27
10/092,3872,3872,3872,387-2.05%10040億14万+1.14%-0.26
10/052,4372,4372,4372,437+0.99%10040億8393万+3.39%-0.27
09/302,4132,4192,4132,4130%60040億4371万+2.59%-0.27
09/292,3542,4132,3542,413-0.54%30040億4371万+2.77%-0.27
09/282,4092,4262,4092,426+0.71%60040億6550万+3.5%-0.27
09/252,4092,4092,4092,409+0.42%20040億3701万+3.08%-0.27
09/232,3992,3992,3882,3990%40040億2025万+2.87%-0.27
09/182,3992,3992,3892,3990%70040億2025万+3.01%-0.27
09/152,3992,3992,3992,399+0.33%10040億2025万+3.05%-0.27
09/142,3912,3912,3912,3910%10040億684万+2.71%-0.27
09/112,3912,3912,3912,391+1.87%10040億684万+2.66%-0.27
09/082,3472,3472,3472,347-0.13%10039億3311万+0.64%-0.26
09/042,3502,3502,3502,350+0.17%30039億3814万+0.6%-0.26
09/022,3462,3462,3462,346+0.3%10039億3143万+0.21%-0.26
09/012,3172,3392,2952,339+0.13%1,30039億1970万-0.47%-0.26
08/312,3562,3592,3362,336-0.81%1,80039億1468万-0.85%-0.26
08/282,4052,4052,3552,355-2.69%30039億4652万-0.42%-0.26
08/272,3352,5492,3352,420+4.04%2,50040億5544万+1.89%-0.27
08/262,3292,3292,3262,326-0.13%30038億9792万-2.35%-0.26
08/242,3002,3292,3002,329+1%50039億294万-2.55%-0.26
08/212,3062,3062,3062,306+2.22%10038億6440万-3.96%-0.26
08/202,2322,3042,2322,256+1.17%40037億8061万-6.43%-0.25
08/192,2702,2702,2202,230-1.76%1,40037億3704万-8.12%-0.25
08/182,3202,3202,2702,270-2.58%60038億407万-7.12%-0.26
08/172,3202,3392,3202,330+0.47%1,00039億462万-5.44%-0.26
08/142,3102,3192,3102,319+0.39%1,10038億8619万-6.53%-0.26
08/132,2982,3102,2982,310+0.52%30038億7110万-7.53%-0.26
08/122,3102,3102,2982,298-0.52%30038億5099万-8.56%-0.26
08/112,2712,3212,2712,310+1.72%40038億7110万-8.48%-0.26
08/072,2802,2812,2702,271-0.39%70038億575万-10.41%-0.26
08/062,2802,2802,2802,280-1.3%40038億2083万-10.69%-0.26
08/042,3022,3302,3022,310-2.98%50038億7110万-10.08%-0.26
07/312,4082,4082,3682,381-1.12%90039億9009万-7.96%-0.27
07/302,4152,4152,4082,408-0.29%40040億3533万-7.42%-0.27
07/292,4152,4152,4152,415-1.31%20040億4706万-7.65%-0.27
07/282,4602,4602,4472,447-0.53%40041億69万-6.78%-0.28