株価チャート

2020/08/11~2021/01/06

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
01/063,8203,8453,8053,805-0.39%1,900153億1893万-12.39%9.80.82
01/053,8203,8453,8203,8200%1,300153億7932万-12.65%9.840.82
01/043,9103,9103,8153,820-0.91%2,600153億7932万-13.22%9.840.82
2020
12/303,8903,9103,8553,855-2.03%3,300155億2023万-13.02%9.930.83
12/294,0004,0003,8703,935-1.75%3,400158億4231万-11.75%10.140.85
12/284,0104,0103,9904,005-0.37%2,300161億2413万-10.66%10.320.86
12/254,1154,1154,0054,020-0.62%5,100161億8452万-10.77%10.350.86
12/244,4354,4354,0454,045-10.21%11,700162億8517万-10.63%10.420.87
12/234,5454,5454,5054,505-0.88%9,600181億3713万-0.92%11.60.97
12/224,5454,5554,5404,5450%6,100182億9817万-0.07%11.710.98
12/214,5504,5554,5404,545-0.33%12,900182億9817万-0.07%11.710.98
12/184,5454,5604,5404,560+0.44%66,100183億5856万+0.26%11.750.98
12/174,5454,5504,5404,5400%44,000182億7804万-0.15%11.690.98
12/164,5504,5504,5404,540-0.22%17,800182億7804万-0.15%11.690.98
12/154,5504,5504,5404,5500%16,500183億1830万+0.04%11.720.98
12/144,5504,5504,5404,550+0.22%10,800183億1830万+0.4%11.720.98
12/114,5504,5504,5404,540-0.22%11,900182億7804万+0.62%11.690.98
12/104,5454,5504,5404,550+0.11%9,500183億1830万+1.29%11.720.98
12/094,5504,5504,5454,545-0.11%7,200182億9817万+1.68%11.710.98
12/084,5454,5504,5454,550+0.11%7,300183億1830万+2.22%11.720.98
12/074,5554,5554,5454,545-0.22%21,800182億9817万+2.74%11.710.98
12/044,5454,5554,5404,555+0.22%25,900183億3843万+3.59%11.730.98
12/034,5554,5604,5404,545-0.22%20,500182億9817万+3.98%11.710.98
12/024,5454,5604,5454,555+0.22%16,500183億3843万+4.81%11.730.98
12/014,5504,5604,5454,545-0.11%11,800182億9817万+5.21%11.710.98
11/304,5654,5704,5504,550-0.33%12,700183億1830万+5.96%11.720.98
11/274,5504,5704,5504,565+0.33%8,500183億7869万+7.01%11.760.98
11/264,5454,5604,5454,550+0.11%9,500183億1830万+7.18%11.720.98
11/254,5404,5554,5404,545+0.11%33,300182億9817万+7.73%11.710.98
11/244,5504,5504,5404,540-0.11%17,500182億7804万+8.43%11.690.98
11/204,5504,5554,5404,545-0.11%20,400182億9817万+9.49%11.710.98
11/194,5504,5554,5454,550-0.11%21,500183億1830万+10.62%11.720.98
11/184,5504,5954,5404,555+0.11%24,500183億3843万+11.67%11.730.98
11/174,5404,5504,5404,550+0.22%14,200183億1830万+12.57%11.720.98
11/164,5404,5504,5404,5400%21,100182億7804万+13.47%11.690.98
11/134,5404,5454,5404,5400%24,500182億7804万+14.65%11.690.98
11/124,5404,5454,5354,540-0.11%26,300182億7804万+15.79%11.690.98
11/114,5404,5554,5354,5450%54,600182億9817万+17.08%11.710.98
11/104,6004,6504,5404,545+9.12%108,500182億9817万+18.33%11.710.98
11/094,0404,3554,0404,165+2.97%18,200167億6829万+9.58%10.730.89
11/064,0304,0504,0204,045+0.37%2,700162億8517万+7.18%10.420.87
11/054,0554,0554,0104,030+0.37%2,200162億2478万+7.29%10.380.87
11/044,0304,0754,0004,015-1.11%6,600161億6439万+7.3%10.340.86
11/023,8854,0603,8854,060+4.37%4,800163億4556万+8.76%10.460.87
10/303,8953,9303,8603,890+0.65%2,900156億6114万+4.77%10.020.84
10/293,9003,9003,8603,865-1.02%1,900155億6049万+4.43%9.960.83
10/283,8903,9053,8903,905-0.26%1,400157億2153万+5.74%10.060.84
10/273,8453,9553,8453,9150%4,800157億6179万+6.21%10.080.84
10/263,8253,9303,8253,915+0.9%2,400157億6179万+6.56%10.080.84
10/233,8653,9003,7253,880+0.39%7,500156億2088万+6.1%9.990.83
10/224,0504,0803,8653,865-3.98%9,600155億6049万+6.15%9.960.83
10/213,9204,0953,8804,025+3.34%12,300162億465万+11.03%10.370.86
10/203,7003,9203,7003,895+3.59%14,800156億8127万+8.07%10.030.84
10/193,7053,7903,7053,760+3.44%6,800151億3776万+5.06%9.690.81
10/163,6053,6553,6053,635+1.11%600146億3451万+2.14%9.360.78
10/153,7303,7503,5953,595-2.57%4,200144億7347万+1.58%9.260.77
10/143,6303,6903,6203,690+1.23%1,300148億5594万+4.89%9.50.79
10/133,5653,6453,5403,645+3.26%2,700146億7477万+4.38%9.390.78
10/123,5103,5303,5103,530+0.57%900142億1178万+1.85%9.090.76
10/093,6253,6253,5103,510-1.27%1,700141億3126万+1.86%9.040.75
10/083,5653,5853,5003,555-0.28%2,300143億1243万+3.74%9.160.76
10/073,5153,5653,5153,565+1.13%700143億5269万+4.67%9.180.77
10/063,5203,5303,4503,525-0.56%1,300141億9165万+4.14%9.080.76
10/053,4953,5553,4953,545+1.29%1,300142億7217万+5.26%9.130.76
10/023,6453,6453,4603,500-2.1%3,800140億9100万+4.48%9.020.75
09/303,6753,6753,5453,575-3.12%8,500143億9295万+7.26%9.210.77
09/293,7503,7803,6353,690-2.89%18,500148億5594万+11.35%9.50.79
09/283,5653,8003,5653,800+6.74%19,000152億9880万+15.47%9.790.82
09/253,6803,6903,5603,560-0.42%15,100143億3256万+9.07%9.170.76
09/243,6103,7003,5753,575-2.59%6,900143億9295万+10.1%9.210.77
09/233,7803,8503,6453,670-1.61%9,500147億7542万+13.52%9.450.79
09/183,6453,7303,6353,730+3.04%12,400150億1698万+16.27%9.610.8
09/173,5003,6403,4903,620+3.58%11,600145億7412万+13.76%9.320.78
09/163,5003,5103,4703,495+0.72%4,900140億7087万+10.57%90.75
09/153,4503,4953,4503,470+0.43%5,000139億7022万+10.26%8.940.75
09/143,4603,4853,4303,455-1.29%5,900139億983万+10.1%8.90.74
09/113,3303,5653,2953,500+6.38%18,300140億9100万+11.82%9.020.75
09/103,2453,3003,2453,290+1.54%3,700132億4554万+5.45%8.470.71
09/093,1003,3103,1003,240+2.86%10,300130億4424万+3.95%8.350.7
09/083,1003,2003,0703,150+2.94%10,600126億8190万+1.06%8.110.68
09/073,0553,0903,0153,060+0.82%7,300123億1956万-1.73%7.880.66
09/043,0153,0503,0153,035+0.66%5,800122億1891万-2.54%7.820.65
09/033,0303,0703,0153,015-0.5%4,900121億3839万-3.33%7.770.65
09/023,0453,0553,0153,030+0.5%3,300121億9878万-3.01%7.80.65
09/013,0453,0703,0153,015-0.99%6,600121億3839万-3.55%7.770.65
08/313,0503,0753,0203,045+0.33%4,400122億5917万-2.87%7.840.65
08/283,0703,1003,0303,035-1.78%5,600122億1891万-3.5%7.820.65
08/273,0953,0953,0903,090-0.16%2,700124億4034万-2.12%7.960.66
08/263,1153,1203,0703,095+0.32%7,000124億6047万-2.18%7.970.66
08/253,1103,1103,0803,085-0.48%1,100124億2021万-2.77%7.950.66
08/243,1153,1153,0653,100-0.48%6,500124億8060万-2.58%7.990.67
08/213,1253,1403,0953,115-0.16%5,400125億4099万-2.38%8.020.67
08/203,1503,1503,0953,120-0.95%1,700125億6112万-2.44%8.040.67
08/193,1653,2203,1353,150-2.02%9,400126億8190万-1.72%8.110.68
08/183,0603,2153,0603,215+5.93%11,500129億4359万+0.16%8.280.69
08/173,0803,0803,0353,035-1.78%7,100122億1891万-5.48%7.820.65
08/143,0953,0953,0753,090-0.32%15,700124億4034万-4.13%7.960.66
08/133,1303,1453,0503,100-1.27%11,700124億8060万-4.05%7.990.67
08/123,2503,2503,1103,140-3.38%9,200126億4164万-2.97%8.090.67
08/113,2603,2903,2253,250-0.31%11,600130億8450万+0.15%8.370.7