株価チャート

2020/09/04~2021/02/02

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
02/021,3801,3971,3751,379+1.47%146,500701億2992万-2.96%4.330.7
02/011,3361,3641,3331,359+0.89%122,000691億1281万-4.56%4.270.69
01/291,3881,3941,3411,347-2.32%136,100685億254万-5.54%4.230.68
01/281,3691,4031,3641,379-1.43%167,200701億2992万-3.5%4.330.7
01/271,3861,4021,3581,399+2.27%195,600711億4703万-2.24%4.390.71
01/261,3931,3931,3621,368-1.16%88,900695億7051万-4.67%4.30.69
01/251,3901,3961,3771,384+0.36%105,900703億8420万-3.89%4.350.7
01/221,3801,3971,3691,379-1.01%148,900701億2992万-4.57%4.330.7
01/211,3861,4171,3861,393+0.8%155,300708億4190万-3.93%4.380.71
01/201,3741,3891,3731,382+0.66%113,500702億8249万-4.89%4.340.7
01/191,3851,3901,3671,373-0.72%156,400698億2479万-5.64%4.310.7
01/181,3871,4031,3681,383-1.98%184,300703億3334万-5.21%4.340.7
01/151,4691,4691,4071,411-1.95%183,500717億5730万-3.49%4.430.72
01/141,4541,4861,4321,439-0.9%219,300731億8126万-1.57%4.520.73
01/131,4471,4591,4351,452-0.95%231,300738億4238万-0.55%4.560.74
01/121,4651,4661,4431,466+0.07%155,800745億5436万+0.62%4.60.74
01/081,4391,4731,4321,465+0.76%152,300745億350万+0.69%4.60.74
01/071,4771,4821,4511,454+0.07%149,400739億4409万+0.07%4.570.74
01/061,4661,4761,4451,453-1.49%151,300738億9324万0%4.560.74
01/051,4351,4841,4281,475+1.17%164,500750億1206万+1.72%4.630.75
01/041,5151,5151,4371,458-2.67%185,000741億4752万+0.83%4.580.74
2020
12/301,4951,5241,4841,498-1.12%217,500761億8174万+3.96%10.570.91
12/291,4601,5171,4511,515+3.77%268,700770億4629万+5.65%10.690.92
12/281,4621,4831,4481,4600%181,600742億4923万+2.31%10.30.89
12/251,4601,4701,4491,460+1.39%113,100742億4923万+2.67%10.30.89
12/241,4411,4491,4221,440+0.91%147,600732億3211万+1.77%10.160.88
12/231,4391,4401,4061,427+1.28%147,400725億7099万+1.21%10.070.87
12/221,4381,4601,4081,409-2.22%238,500716億5559万+0.07%9.940.86
12/211,4701,4751,4241,441-2.9%263,000732億8297万+2.64%10.170.88
12/181,5031,5041,4821,484-0.93%332,900754億6976万+6%10.470.9
12/171,5151,5151,4811,498-0.66%232,800761億8174万+7.61%10.570.91
12/161,5181,5181,4911,508+0.8%268,000766億9030万+9.04%10.640.92
12/151,4751,4971,4691,496+1.08%211,700760億8003万+8.96%10.550.91
12/141,4451,4921,4451,480+3.28%186,600752億6634万+8.66%10.440.9
12/111,4661,4731,4331,433-2.38%252,000728億7612万+5.99%10.110.87
12/101,4591,4751,4451,468+0.55%182,700746億5607万+9.31%10.360.89
12/091,4111,4681,4111,460+2.89%271,300742億4923万+9.53%10.30.89
12/081,3601,4271,3551,419+3.43%222,000721億6415万+7.26%10.010.86
12/071,3951,4011,3721,372-1.65%179,100697億7393万+4.33%9.680.83
12/041,3881,4041,3761,395-1.13%240,100709億4361万+6.33%9.840.85
12/031,4471,4471,4061,411-0.7%189,600717億5730万+7.96%9.950.86
12/021,4511,4581,4151,421-1.93%283,500722億6586万+9.22%10.020.86
12/011,3931,4581,3801,449+5.31%426,200736億8981万+11.81%10.220.88
11/301,3721,4231,3651,376+0.07%443,200699億7735万+6.67%9.710.84
11/271,3311,4101,3311,375+3.93%600,100699億2650万+6.84%9.70.84
11/261,3181,3271,3051,323+0.08%239,800672億8200万+2.96%9.330.8
11/251,3511,3571,3221,322-1.64%270,200672億3115万+2.96%9.330.8
11/241,3541,3611,3361,344+1.28%267,000683億4997万+4.75%9.480.82
11/201,2981,3341,2931,327+2.63%189,200674億8543万+3.75%9.360.81
11/191,3151,3301,2831,293-2.56%260,500657億5633万+1.17%9.120.79
11/181,3411,3601,3211,327-2.5%269,200674億8543万+3.75%9.360.81
11/171,3261,3681,3181,361+2.64%325,100692億1452万+6.41%9.60.83
11/161,3351,3431,3171,326+0.45%325,200674億3457万+3.84%9.350.81
11/131,2821,3611,2721,320+2.8%688,200671億2944万+3.37%9.310.8
11/121,4371,4501,2801,284-0.23%2,183,600652億9863万+0.47%9.060.78
11/111,2801,2891,2421,287+2.96%317,300654億5120万+0.55%9.080.78
11/101,2751,2771,2461,250+1.13%199,400635億6954万-2.42%8.820.76
11/091,2411,2471,2211,236+0.57%135,500628億5756万-3.74%8.720.75
11/061,1831,2401,1831,229+1.91%181,500625億157万-4.43%8.670.75
11/051,2001,2091,1831,206+0.08%197,400613億3189万-6.44%8.510.73
11/041,2231,2281,2041,205-1.23%154,900612億8104万-6.88%8.50.73
11/021,2421,2571,2161,220-0.41%158,000620億4387万-6.08%8.610.74
10/301,2481,2571,2191,225-4.07%135,100622億9815万-5.91%8.640.74
10/291,2631,2821,2611,277-0.85%69,100649億4264万-2.07%9.010.78
10/281,2491,2901,2471,288+1.98%126,000655億206万-1.38%9.090.78
10/271,2771,2781,2421,263-2.7%190,200642億3067万-3.37%8.910.77
10/261,2901,3061,2821,298+0.31%87,200660億1061万-0.76%9.160.79
10/231,3051,3081,2711,294-0.15%168,900658億719万-0.92%9.130.79
10/221,3271,3271,2941,296-1.89%83,800659億890万-0.69%9.140.79
10/211,3061,3281,3051,321+2.4%112,800671億8029万+1.38%9.320.8
10/201,2911,2981,2831,290-0.85%87,100656億377万-0.69%9.10.78
10/191,2631,3041,2621,301+3.58%133,400661億6318万+0.31%9.180.79
10/161,2921,2951,2561,256-3.31%172,900638億7468万-2.94%8.860.76
10/151,3081,3161,2901,299-0.99%87,500660億6147万+0.46%9.160.79
10/141,3181,3241,3091,312-0.68%61,600667億2259万+1.86%9.260.8
10/131,3271,3271,3071,321+0.38%41,400671億8029万+2.88%9.320.8
10/121,3281,3301,2991,316-0.68%103,100669億2601万+2.81%9.280.8
10/091,3501,3501,3231,325-1.85%128,100673億8372万+3.76%9.350.81
10/081,3351,3591,3301,350+2.04%202,700686億5511万+6.13%9.520.82
10/071,3061,3331,2951,323+0.61%164,000672億8200万+4.67%9.330.8
10/061,3191,3251,3051,315-0.6%101,900668億7516万+4.61%9.280.8
10/051,3251,3381,3061,323+1.61%135,200672億8200万+5.76%9.330.8
10/021,3301,3471,2941,302-0.38%261,500662億1404万+4.66%9.190.79
09/301,3341,3491,3001,307-1.13%176,300664億6831万+5.49%9.220.79
09/291,3331,3451,3161,322-0.38%171,400672億3115万+7.31%9.330.8
09/281,2901,3291,2841,327+3.03%204,600674億8543万+8.5%9.360.81
09/251,3111,3301,2821,288-0.08%251,400655億206万+6.01%9.090.78
09/241,3061,3061,2711,289-2.27%248,500655億5291万+6.53%9.090.78
09/231,2961,3291,2901,319-0.08%238,300670億7858万+9.28%9.310.8
09/181,2901,3201,2831,320+3.04%289,100671億2944万+9.82%9.310.8
09/171,2781,2841,2621,281+2.15%217,800651億4607万+6.93%9.040.78
09/161,2701,2951,2541,254-0.87%174,300637億7297万+4.85%8.850.76
09/151,2421,2651,2261,265+1.61%292,900643億3238万+5.95%8.920.77
09/141,2371,2451,2261,245+1.63%255,500633億1526万+4.36%8.780.76
09/111,2391,2391,2061,225-0.81%227,900622億9815万+2.94%8.640.74
09/101,2311,2491,2261,235+0.82%244,700628億671万+4.04%8.710.75
09/091,2091,2311,2021,225-0.08%194,400622億9815万+3.55%8.640.74
09/081,2031,2261,2021,226+2.42%171,900623億4901万+3.9%8.650.75
09/071,1971,2161,1881,197-0.25%169,200608億7419万+1.7%8.440.73
09/041,1901,2051,1741,200-1.15%276,600610億2676万+2.39%8.470.73