株価チャート

2020/09/08~2021/02/04

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
02/042,7032,7682,7012,730+1.6%247,0003407億7648万+5.08%11.590.81
02/032,6852,7032,6632,687+1.32%263,0003354億894万+3.79%11.410.79
02/022,6652,6682,6342,652-0.34%128,9003310億4001万+2.83%11.260.78
02/012,5562,6632,5562,661+3.22%191,2003321億6345万+3.54%11.30.79
01/292,6252,6472,5762,578-2.01%174,5003218億285万+0.74%10.950.76
01/282,5872,6552,5862,631-0.23%232,0003284億1865万+3.1%11.170.78
01/272,6642,6752,6342,637-0.64%185,4003291億6761万+3.61%11.20.78
01/262,6802,6802,6382,654-0.19%156,7003312億8966万+4.61%11.270.78
01/252,6042,6672,5932,659+2.74%198,4003319億1380万+5.18%11.290.79
01/222,5722,6122,5642,588+0.19%232,3003230億5111万+2.74%10.990.76
01/212,5982,5982,5602,583+0.19%212,4003224億2698万+2.83%10.970.76
01/202,6002,6012,5612,578-0.19%193,2003218億285万+2.96%10.950.76
01/192,6002,6082,5822,583+0.23%157,5003224億2698万+3.53%10.970.76
01/182,6082,6112,5602,577-1.49%194,1003216億7802万+3.66%10.940.76
01/152,6362,6652,6162,616-1.06%209,0003265億4626万+5.57%11.110.77
01/142,6592,6892,6192,644-0.64%224,0003300億4140万+7.04%11.230.78
01/132,6562,6792,6142,661+0.45%218,3003321億6345万+8.17%11.30.79
01/122,5802,6492,5772,649+2.71%348,4003306億6553万+8.08%11.250.78
01/082,5492,5872,5322,579+1.3%165,6003219億2767万+5.61%10.950.76
01/072,5032,5792,5032,546+1.35%245,2003178億840万+4.52%10.810.75
01/062,4452,5302,4372,512+3.04%332,3003135億6429万+3.33%10.670.74
01/052,4502,4692,4322,438-2.21%258,4003043億2713万+0.49%10.350.72
01/042,4982,5142,4852,493+0.08%76,1003111億9259万+2.72%10.590.74
2020
12/302,5002,5172,4702,491-1.27%142,2003109億4294万+2.68%10.580.74
12/292,5102,5382,5042,523+0.92%122,8003149億3739万+4.13%10.710.75
12/282,4652,5002,4522,500+1.92%95,4003120億6638万+3.31%10.620.74
12/252,4522,4652,4362,453+1.11%64,2003061億9953万+1.57%10.420.72
12/242,3872,4262,3872,426+2.06%128,1003028億2921万+0.62%10.30.72
12/232,3942,4022,3662,377-0.59%141,5002967億1271万-1.33%10.090.7
12/222,4332,4332,3872,391-2.8%153,5002984億6028万-0.83%10.150.71
12/212,4472,4612,4412,460+1.07%90,1003070億7331万+2.07%10.450.73
12/182,4122,4592,4122,434+0.16%228,8003038億2782万+1.21%10.340.72
12/172,4402,4492,4172,430-0.53%82,3003033億2852万+1.12%10.320.72
12/162,4292,4442,4172,443+1.66%101,7003049億5126万+1.62%10.370.72
12/152,3872,4142,3862,403+0.67%100,6002999億5820万+0.04%10.20.71
12/142,3702,4212,3702,387+1.06%237,8002979億6097万-0.42%10.140.7
12/112,3502,3752,3282,362+0.47%244,2002948億4031万-1.25%10.030.7
12/102,3712,3862,3512,351-1.34%208,4002934億6722万-1.51%9.980.69
12/092,4012,4072,3812,383-1.57%154,1002974億6167万0%10.120.7
12/082,3762,4232,3662,421+1.47%122,8003022億508万+1.89%10.280.71
12/072,4252,4392,3862,386-1.77%269,4002978億3615万+0.8%10.130.7
12/042,4302,4512,4172,429-0.41%241,4003032億369万+2.79%10.310.72
12/032,4132,4632,4132,439+0.58%217,2003044億5196万+3.48%10.360.72
12/022,4322,4442,4042,425+0.79%385,3003027億438万+3.06%10.30.72
12/012,3652,4202,3652,406+0.5%345,7003003億3268万+2.38%10.220.71
11/302,4652,4662,3752,394-3.08%333,3002988億3476万+1.92%10.170.71
11/272,4502,4902,4502,470-0.04%379,4003083億2158万+5.24%10.490.73
11/262,4482,4722,4202,471+2.15%183,0003084億4640万+5.46%10.490.73
11/252,4772,4982,4192,419-0.41%444,7003019億5542万+3.51%10.270.71
11/242,4112,4722,3922,429+2.27%398,1003032億369万+3.98%10.310.72
11/202,3642,3852,3572,375+0.51%317,1002964億6306万+1.84%10.090.7
11/192,3862,3862,3472,363-0.59%374,9002949億6514万+1.42%10.030.7
11/182,3822,3902,3442,377-2.1%500,8002967億1271万+1.97%10.090.7
11/172,3882,4282,3642,428+2.4%472,8003030億7886万+4.12%10.310.72
11/162,3702,3972,3622,371+1.89%311,5002959億6375万+1.72%10.070.7
11/132,3742,3882,3092,327-1.98%371,7002904億7138万-0.21%9.880.69
11/122,4642,4742,3612,374-3.81%430,4002963億3823万+1.58%10.080.7
11/112,4652,5422,4542,468+2.96%426,2003080億7193万+5.43%10.480.73
11/102,3332,4022,3332,397+5.73%598,1002992億924万+2.35%10.180.71
11/092,3112,3192,2532,267+0.27%154,1002829億8179万-3.33%9.630.67
11/062,2492,2852,2332,261+0.94%395,8002822億3283万-3.75%9.60.67
11/052,2152,2622,1892,240-0.13%560,5002796億1147万-4.96%9.510.66
11/042,2762,2802,2082,243+0.76%263,1002799億8595万-5.36%9.520.66
11/022,1862,2512,1812,226+1.18%305,9002778億6390万-6.59%9.450.66
10/302,2852,2902,1812,200-3.72%468,9002746億1841万-8.18%9.340.65
10/292,2322,3022,2322,285+0.13%301,2002852億2867万-5.23%9.70.67
10/282,3162,3162,2762,282-2.14%169,4002848億5419万-5.82%9.690.67
10/272,3102,3362,2802,332-0.21%134,6002910億9551万-4.27%9.90.69
10/262,3672,3682,3302,337-1.72%200,7002917億1965万-4.5%9.920.69
10/232,3662,3862,3582,378+1.11%150,8002968億3754万-3.22%10.10.7
10/222,3312,3662,3312,352-0.8%192,7002935億9205万-4.62%9.990.69
10/212,3562,3882,3472,371+1.89%230,2002959億6375万-4.28%10.070.7
10/202,3612,3632,3212,327-2.6%204,0002904億7138万-6.4%9.880.69
10/192,3362,3892,3292,389+2.84%177,7002982億1063万-4.29%10.140.71
10/162,3442,3492,3092,323-0.64%337,2002899億7208万-7.15%9.860.69
10/152,3602,3772,3382,338-1.68%245,4002918億4447万-6.89%9.930.69
10/142,3802,3852,3592,378-0.79%198,8002968億3754万-5.63%10.10.7
10/132,4002,4252,3932,397-0.13%276,9002992億924万-5.11%10.180.71
10/122,4222,4302,3902,400-0.08%135,8002995億8372万-5.21%10.190.71
10/092,4552,4612,4022,402-2.71%619,4002998億3337万-5.36%10.20.71
10/082,4732,4892,4582,469+0.12%202,6003081億9675万-2.95%10.480.73
10/072,4512,4792,4422,466-1%322,4003078億2227万-3.26%10.470.73
10/062,4932,5042,4732,491+0.93%169,7003109億4294万-2.54%10.580.74
10/052,4172,4682,4172,468+3.87%454,3003080億7193万-3.71%10.480.73
10/022,4572,4702,3612,376-3.53%676,6002965億8788万-7.58%10.090.7
09/302,5272,5282,4552,463-3.53%619,6003074億4779万-4.65%10.460.74
09/292,5402,5662,5232,553-0.58%514,9003186億8218万-1.5%10.840.77
09/282,5522,5682,5292,568+0.04%803,5003205億5458万-1.04%10.910.78
09/252,6082,6202,5472,567+0.35%1,729,0003204億2975万-1.16%10.90.78
09/242,5842,5892,5522,558-1.31%191,7003193億632万-1.58%10.860.77
09/232,5702,5982,5502,592-0.96%227,5003235億5042万-0.42%11.010.78
09/182,6152,6202,5862,617+1.16%296,7003266億7108万+0.5%11.110.79
09/172,5702,5962,5512,587-0.08%245,0003229億2629万-0.69%10.990.78
09/162,6122,6272,5852,589-0.96%255,8003231億7594万-0.8%10.990.78
09/152,6162,6232,5882,614+0.08%149,0003262億9660万0%11.10.79
09/142,6172,6202,5952,612+0.66%152,7003260億4695万-0.11%11.090.79
09/112,6122,6122,5752,595-0.15%201,3003239億2490万-0.61%11.020.78
09/102,5482,6042,5362,599+2.85%232,6003244億2420万-0.42%11.040.79
09/092,5072,5312,4922,527-1.02%220,5003154億3669万-3.22%10.730.76
09/082,5672,5742,5322,553+0.12%161,7003186億8218万-2.37%10.840.77