株価チャート

2020/08/28~2021/01/26

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
01/261,0731,1021,0681,095+3.11%260,500321億6606万+12.19%15.472.81
01/251,0651,0741,0481,062+1.24%218,400311億9667万+9.6%15.012.73
01/221,0191,0541,0191,049+2.74%155,000308億1479万+8.82%14.822.7
01/211,0211,0341,0091,021+0.49%88,000299億9228万+6.47%14.432.62
01/201,0191,0209971,016-0.49%72,300298億4540万+6.28%14.362.61
01/191,0211,0411,0141,021+0.79%134,300299億9228万+7.25%14.432.62
01/181,0301,0331,0091,013-1.94%89,800297億5728万+6.86%14.312.6
01/151,0191,0391,0091,033+2.18%156,800303億4478万+9.43%14.62.65
01/141,0521,0541,0061,011-4.44%217,600296億9852万+7.55%14.282.6
01/131,0321,0651,0161,058+10.55%620,800310億7917万+13.03%14.952.72
01/12950964942957+0.63%126,200281億1225万+2.79%13.522.46
01/08931957930951+2.15%147,600279億3600万+2.26%13.442.44
01/07935935925931+0.87%81,900273億4849万+0.22%13.152.39
01/06935940923923-1.28%58,500271億1349万-0.65%13.042.37
01/05928936925935-0.21%55,100274億6599万+0.54%13.212.4
01/04936941922937+0.75%61,200275億2474万+0.75%13.242.41
2020
12/30920934917930+0.98%56,400273億1912万0%13.142.39
12/29922932911921-0.11%85,400270億5474万-1.07%13.012.37
12/28959962919922-3.86%107,400270億8411万-1.18%13.032.37
12/259659739519590%84,500281億7100万+2.68%13.552.46
12/24944959940959+1.7%72,800281億7100万+2.68%13.552.46
12/23930951930943+1.95%140,900277億100万+0.96%13.322.42
12/22925927914925+0.54%83,400271億7224万-0.96%13.072.38
12/21910920908920+1.43%69,400270億2536万-1.6%132.36
12/18920923905907-1.41%96,500266億4348万-3.1%12.822.33
12/17932932914920-1.08%88,000270億2536万-1.92%132.36
12/16941941928930-0.75%83,400273億1912万-0.96%13.142.39
12/159369409319370%50,800275億2474万-0.21%13.242.41
12/14935944931937+1.19%121,700275億2474万-0.32%13.242.41
12/11917934917926+1.42%94,200272億162万-1.59%13.082.38
12/10923923910913-0.98%86,000268億1974万-3.08%12.92.35
12/09921924916922+0.11%86,600270億8411万-2.23%13.032.37
12/08915925914921+0.55%63,900270億5474万-2.33%13.012.37
12/07932932916916-1.29%128,300269億786万-2.76%12.942.35
12/04938946926928-1.38%86,300272億6037万-1.59%13.112.38
12/03925941921941+1.62%93,000276億4225万-0.21%13.32.42
12/02934936921926+0.11%121,000272億162万-1.8%13.082.38
12/01938943921925-1.39%152,700271億7224万-1.91%13.072.38
11/30949963938938-1.88%208,200275億5412万-0.64%13.252.41
11/27945963942956+1.81%67,300280億8288万+1.16%13.512.46
11/26953953938939-1.37%105,900275億8350万-0.84%13.272.41
11/25962970952952-0.42%79,100279億6538万+0.42%13.452.45
11/24969972956956-0.31%85,800280億8288万+0.63%13.512.46
11/20957961946959+0.21%45,100281億7100万+0.74%13.552.46
11/19959959948957-0.21%44,100281億1225万+0.21%13.522.46
11/18942969942959+1.59%126,600281億7100万-0.52%13.552.46
11/17961963940944-0.63%92,500277億3037万-2.88%13.342.43
11/16950956940950+1.06%58,500279億663万-3.16%13.422.44
11/13943944934940-0.74%73,600276億1287万-5.05%13.282.42
11/12958959941947-0.84%62,400278億1850万-5.21%13.382.43
11/11941955931955+1.6%96,500280億5350万-5.45%13.492.45
11/10965970940940-2.08%163,500276億1287万-8.02%13.282.42
11/09956964948960+1.37%83,700282億38万-6.98%13.562.47
11/06953961942947-0.53%116,100278億1850万-8.85%13.382.43
11/05941952938952+1.6%115,000279億6538万-9.16%13.452.45
11/04933938925937+1.74%73,100275億2474万-11.35%13.242.41
11/02922927908921+0.44%108,600270億5474万-13.6%13.012.37
10/30933941913917-1.5%102,000269億3724万-14.78%12.962.36
10/29920935918931-0.21%83,000273億4849万-14.19%13.152.39
10/28933942924933-0.64%83,700274億724万-14.64%13.182.4
10/27907939900939+2.07%134,000275億8350万-14.79%13.272.41
10/26937944916920-2.54%252,100270億2536万-17.12%132.36
10/23961961920944-1.67%252,800277億3037万-15.64%13.342.43
10/22994995955960-5.14%308,700282億38万-14.74%13.562.47
10/219861,0209801,012+3.37%266,800297億2790万-10.68%14.32.6
10/201,0011,003971979-2.2%205,200287億5851万-13.82%13.832.52
10/191,0161,0259961,001+0.81%217,100294億477万-12.27%14.142.57
10/161,0311,040993993-3.59%323,400291億6977万-13.35%14.032.55
10/151,0511,0691,0221,030-12.86%701,500302億5666万-10.59%14.552.65
10/141,1611,1891,1591,182+2.25%193,400347億2172万+2.34%16.73.04
10/131,1961,1961,1521,156-2.78%131,900339億5796万+0.17%16.332.97
10/121,1631,1931,1631,189+2.06%90,400349億2735万+3.03%16.83.06
10/091,1751,1751,1481,165-0.85%146,300342億2234万+1.3%16.462.99
10/081,2181,2251,1681,175-3.37%263,100345億1609万+2.44%16.63.02
10/071,2381,2451,1961,216-2.49%258,700357億2048万+6.2%17.183.13
10/061,2021,2671,2021,247+4.44%543,100366億3112万+9.39%17.623.2
10/051,1741,1951,1621,194+4.19%129,900350億7422万+5.01%16.873.07
10/021,2001,2121,1431,146-2.05%251,800336億6420万+0.88%16.192.95
09/301,1791,1901,1691,170-0.43%144,000343億6921万+2.81%16.533.01
09/291,1691,1751,1621,175+1.38%150,700345億1609万+3.16%16.63.02
09/281,1591,1691,1411,159-0.26%98,500340億4608万+1.67%16.382.98
09/251,1511,1701,1501,162+2.29%133,600341億3421万+1.93%16.422.99
09/241,1451,1661,1351,136-1.3%88,800333億7045万-0.26%16.052.92
09/231,1621,1621,1391,151+0.09%123,000338億1108万+0.96%16.262.96
09/181,1501,1621,1361,150+0.97%139,500337億8171万+0.88%16.252.96
09/171,1331,1441,1221,139+0.09%52,800334億5858万-0.09%16.092.93
09/161,1301,1581,1221,138+1.25%140,700334億2920万-0.26%16.082.92
09/151,1021,1261,0981,1240%77,000330億1794万-1.75%15.882.89
09/141,1211,1341,1131,124+1.17%76,300330億1794万-2.01%15.882.89
09/111,0891,1131,0831,111+2.02%95,500326億3606万-3.31%15.72.86
09/101,1141,1201,0871,089-3.2%102,100319億8981万-5.22%15.392.8
09/091,1261,1271,1131,125-0.88%89,800330億4732万-2.09%15.92.89
09/081,1301,1401,1181,135+0.62%103,600333億4107万-1.13%16.042.92
09/071,1271,1411,1191,128-1.57%110,900331億3545万-1.57%15.942.9
09/041,1171,1511,1071,146-0.43%162,200336億6420万+0.26%16.192.95
09/031,1101,1571,1001,151+5.11%311,600338億1108万+0.88%16.262.96
09/021,0861,1051,0631,095+0.74%240,900321億6606万-3.78%15.472.81
09/011,1901,2141,0801,087-4.23%878,100319億3105万-4.4%15.362.79
08/311,0961,1431,0961,135+4.61%147,500333億4107万-0.18%19.993.37
08/281,1331,1331,0771,085-6.47%389,600318億7230万-4.41%19.113.22