株価チャート

2020/08/18～2021/01/14

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
01/142,6552,6922,6452,662+0.19%910,0001兆4277億+3.86%27.334.37
01/132,6312,6702,6122,657+0.04%1,107,7001兆4250億+3.79%27.284.36
01/122,6222,6692,6002,656-0.49%1,128,8001兆4245億+3.83%27.264.36
01/082,6382,6732,5992,669+1.68%1,281,4001兆4315億+4.5%27.44.38
01/072,5822,6372,5632,625+3.67%1,356,6001兆4079億+2.82%26.954.31
01/062,5612,5922,5252,532-2.91%1,124,6001兆3580億-0.9%25.994.16
01/052,6332,6422,5942,608-0.57%802,0001兆3988億+1.99%26.774.28
01/042,6442,6592,5772,623-0.57%676,8001兆4068億+2.62%26.934.31
2020
12/302,6912,6942,6362,638-0.64%1,075,1001兆4148億+3.29%27.084.33
12/292,6352,6622,6142,655+0.57%1,374,7001兆4240億+4.2%27.254.36
12/282,5882,6502,5552,640+3.37%1,198,5001兆4159億+3.9%27.14.33
12/252,5372,5632,5292,554+1.67%700,1001兆3698億+0.87%26.224.19
12/242,5162,5292,4962,512-0.08%698,6001兆3473億-0.51%25.794.12
12/232,4662,5192,4502,514+2.95%927,9001兆3483億-0.16%25.814.13
12/222,4602,4752,4322,442-0.77%995,6001兆3097億-2.75%25.074.01
12/212,5472,5472,4512,461-3.19%1,214,2001兆3199億-1.91%25.264.04
12/182,4952,5452,4902,542+2.25%2,246,5001兆3634億+1.44%26.094.17
12/172,4632,4892,4572,486+0.24%881,2001兆3333億-0.68%25.524.08
12/162,4892,5492,4772,480+0.61%1,876,1001兆3301億-0.88%25.464.07
12/152,4952,5182,4642,465-1.12%1,323,2001兆3221億-1.48%25.34.05
12/142,5012,5352,4922,493-0.12%1,022,8001兆3371億-0.48%25.594.09
12/112,5542,5582,4612,496-2.77%2,666,0001兆3387億-0.44%25.624.1
12/102,5612,5912,5572,567+0.39%1,074,6001兆3768億+2.35%26.354.21
12/092,5322,5862,5312,557+0.51%789,7001兆3714億+2.08%26.254.2
12/082,5852,5922,5442,544-1.93%1,254,2001兆3644億+1.56%26.124.18
12/072,5992,6282,5932,594-0.57%1,260,6001兆3912億+3.55%26.634.26
12/042,5072,6112,5042,609+2.68%1,427,5001兆3993億+4.11%26.784.28
12/032,6162,6242,5382,541-3.64%1,590,5001兆3628億+1.4%26.084.17
12/022,6642,6812,6192,637-1.46%2,299,9001兆4143億+5.14%27.074.33
12/012,6262,6842,6102,676+3.56%2,990,3001兆4352億+6.83%27.474.39
11/302,5962,5962,5582,584-0.04%3,024,5001兆3859億+3.24%26.534.24
11/272,5692,6182,5622,585+0.62%2,101,5001兆3864億+3.19%26.544.24
11/262,5212,5772,4872,569+2.8%1,651,5001兆3778億+2.47%26.374.22
11/252,5092,5532,4742,499+0.73%2,333,1001兆3403億-0.48%25.654.1
11/242,4562,4972,4272,481+2.9%2,122,9001兆3306億-1.55%25.474.07
11/202,3892,4112,3722,411+0.79%1,660,9001兆2931億-4.63%24.753.96
11/192,3432,3922,3212,392+3.01%3,197,7001兆2829億-5.9%24.553.93
11/182,3372,3492,2992,322-0.43%2,383,4001兆2454億-9.23%23.843.81
11/172,3872,3932,3052,332-2.63%2,354,2001兆2507億-9.51%23.943.83
11/162,3882,4312,3662,395-0.33%2,061,8001兆2845億-7.67%24.593.93
11/132,4202,4362,3912,403-1.76%2,301,9001兆2888億-7.93%24.673.94
11/122,4722,4772,4292,446-1.05%2,819,8001兆3119億-6.85%25.114.01
11/112,5352,5402,4572,472-0.76%2,596,2001兆3258億-6.4%25.384.06
11/102,4912,5702,3662,491-1.27%3,673,0001兆3360億-6.07%25.574.09
11/092,5602,5602,5022,523-1.06%2,088,0001兆3532億-5.4%25.94.14
11/062,5442,5782,5212,550+1.35%1,993,9001兆3676億-4.92%26.184.19
11/052,5102,5302,4572,516+1.08%2,140,7001兆3494億-6.71%25.834.13
11/042,5672,5712,4212,489-2.55%3,424,5001兆3349億-8.36%25.554.09
11/022,5362,5812,5122,554+0.43%1,423,4001兆3698億-6.62%26.224.19
10/302,6482,6482,5352,543-3.09%1,800,2001兆3639億-7.56%26.14.17
10/292,5982,6372,5722,624-0.11%1,655,0001兆4073億-5.17%26.944.31
10/282,5762,6872,5692,627+1.74%1,976,7001兆4089億-5.44%26.974.31
10/272,5512,6082,5442,582+0.86%1,208,2001兆3848億-7.39%26.514.24
10/262,5942,5972,5532,560-2.36%1,262,6001兆3730億-8.6%26.284.2
10/232,6292,6442,6132,622-0.11%1,087,2001兆4063億-6.86%26.924.3
10/222,6312,6452,6022,625-1.13%1,173,9001兆4079億-7.11%26.954.31
10/212,6912,7062,6492,655-0.52%1,119,8001兆4240億-6.45%27.254.36
10/202,7082,7442,6692,669-1.51%1,260,3001兆4315億-6.42%27.44.38
10/192,7272,7382,7022,710+0.44%756,4001兆4535億-5.31%27.824.45
10/162,6982,7312,6842,698-1.82%1,017,5001兆4470億-5.89%27.74.43
10/152,7842,7912,7432,748-1.58%820,5001兆4738億-4.32%28.214.51
10/142,7912,8172,7842,792+0.07%877,6001兆4974億-2.85%28.664.58
10/132,7772,7932,7472,790+0.65%879,4001兆4964億-2.96%28.644.58
10/122,7922,8122,7572,772-1.04%723,4001兆4867億-3.62%28.464.55
10/092,8082,8462,7872,801-0.04%1,235,0001兆5023億-2.71%28.754.6
10/082,7722,8042,7312,802+0.07%1,401,4001兆5028億-2.64%28.764.6
10/072,7742,8172,7682,800+1.19%1,217,4001兆5017億-2.64%28.744.6
10/062,8402,8462,7252,767-3.29%2,023,6001兆4840億-3.66%28.44.54
10/052,8962,8972,8122,861-0.69%1,545,3001兆5345億-0.31%29.374.7
10/022,9132,9782,8482,881-1.94%1,850,2001兆5452億+0.59%29.574.73
09/302,9552,9692,9342,938-1.84%1,346,5001兆5758億+2.84%30.164.82
09/292,9503,0152,9342,993+0.77%1,353,5001兆6052億+5.13%30.724.91
09/282,9582,9832,9472,970+0.81%1,997,4001兆5929億+4.69%30.494.87
09/252,9322,9652,9152,946-0.2%1,333,7001兆5800億+4.21%30.244.84
09/242,8882,9662,8752,952+1.79%1,572,0001兆5833億+4.76%30.34.85
09/232,9022,9162,8892,900+0.94%1,823,3001兆5554億+3.35%29.774.76
09/182,8202,8812,8122,873-1.1%2,254,1001兆5409億+2.83%29.494.72
09/172,8902,9192,8792,905+0.24%1,204,1001兆5581億+4.31%29.824.77
09/162,8952,9182,8752,898-0.21%1,309,8001兆5543億+4.47%29.754.76
09/152,9352,9402,9042,904-0.72%1,162,9001兆5575億+5.22%29.814.77
09/142,9642,9752,8982,925-2.66%2,145,7001兆5688億+6.52%30.034.8
09/112,9643,0202,9073,005+3.12%2,288,3001兆6117億+10.11%30.854.93
09/102,8742,9372,8672,914+2.43%1,581,1001兆5629億+7.57%29.914.78
09/092,7832,8542,7712,845+0.78%1,444,9001兆5259億+5.61%29.214.67
09/082,8072,8242,7952,823+1%978,1001兆5141億+5.22%28.984.63
09/072,8012,8212,7832,795-0.5%646,5001兆4991億+4.6%28.694.59
09/042,7982,8442,7802,809-0.6%944,8001兆5066億+5.6%28.844.61
09/032,8252,8562,8052,826-0.46%1,101,3001兆5157億+6.72%29.014.64
09/022,7882,8542,7662,839+2.45%1,298,3001兆5227億+7.58%29.144.66
09/012,7502,7792,7182,771+0.84%840,6001兆4862億+5.16%28.454.55
08/312,7422,7762,7192,748+1.14%1,100,7001兆4738億+4.17%28.214.51
08/282,7482,7722,6632,717+0.18%1,251,7001兆4572億+2.88%27.894.46
08/272,7342,7462,7012,712-0.37%701,9001兆4545億+2.49%27.844.45
08/262,7002,7232,6952,722+0.59%671,2001兆4599億+2.68%27.944.47
08/252,6992,7232,6972,706+0.67%864,0001兆4513億+1.96%27.784.44
08/242,7002,7122,6832,688-1.39%928,0001兆4417億+1.28%27.594.41
08/212,7262,7452,7002,726+0.29%712,0001兆4620億+2.95%27.984.47
08/202,7292,7362,6962,718-0.18%1,114,0001兆4578億+2.92%27.94.46
08/192,6502,7302,6432,723+2.56%1,259,6001兆4604億+3.3%27.954.47
08/182,6172,6602,6072,655+2.04%897,9001兆4240億+1.03%27.254.36