株価チャート

2020/09/02～2021/01/29

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
01/294,3504,3504,2854,295+0.35%7,700279億6568万-0.26%-0.84
01/284,2654,3204,2654,280-1.38%32,600278億6801万-0.56%-0.84
01/274,3654,3904,3004,340-1.14%23,600282億5868万+0.72%-0.85
01/264,3404,3904,3404,390+1.15%3,900285億8424万+1.83%-0.86
01/254,3854,3854,3304,340-0.46%10,600282億5868万+0.79%-0.85
01/224,4204,4204,3554,360-0.68%11,700283億8891万+1.28%-0.85
01/214,3604,4154,3604,390+0.69%13,600285億8424万+2%-0.86
01/204,4304,4304,3604,360-0.68%3,700283億8891万+1.32%-0.85
01/194,4204,4204,3454,390+0.92%3,600285億8424万+2.05%-0.86
01/184,4004,4004,3504,350-0.57%5,500283億2379万+1.26%-0.85
01/154,3454,3954,3454,375+0.57%9,600284億8657万+1.84%-0.86
01/144,3554,4704,3504,350-1.02%14,100283億2379万+1.23%-0.85
01/134,3804,4504,3554,395+0.23%9,600286億1680万+2.21%-0.86
01/124,2504,3904,2204,385+4.9%18,200285億5169万+1.88%-0.86
01/084,2304,3054,1704,180-1.3%87,800272億1689万-2.93%-0.82
01/074,2254,2604,2254,235+0.12%23,800275億7500万-1.9%-0.83
01/064,2254,2754,2254,230-0.24%14,000275億4245万-2.11%-0.83
01/054,3354,3354,2154,240-1.74%12,100276億756万-1.99%-0.83
01/044,4004,4004,2504,315-0.23%17,400280億9590万-0.39%-0.85
2020
12/304,3404,3654,2454,325+1.05%29,200281億6101万-0.23%-0.85
12/294,2154,2804,2004,280+0.23%35,300278億6801万-1.27%-0.84
12/284,2704,2854,1654,270+1.67%21,400278億290万-1.52%-0.84
12/254,2004,2404,1354,2000%14,700273億4711万-3.07%-0.82
12/244,1754,2554,1754,200+0.6%4,400273億4711万-3.11%-0.82
12/234,2704,2754,1554,175-1.88%7,000271億8433万-3.71%-0.82
12/224,3154,3204,2504,255-2.96%7,700277億523万-1.98%-0.83
12/214,3654,3854,2804,385-0.11%5,300285億5169万+0.97%-0.86
12/184,3404,3904,2554,390+2.69%6,000285億8424万+1.06%-0.86
12/174,3004,3304,2354,275-1.16%6,900278億3545万-1.66%-0.84
12/164,3954,3954,3254,325-0.23%1,100281億6101万-0.71%-0.85
12/154,3104,3504,3004,335-0.23%1,700282億2613万-0.6%-0.85
12/144,3554,4154,3404,345-0.11%5,000282億9124万-0.55%-0.85
12/114,2404,3904,2154,350+2.59%5,000283億2379万-0.59%-0.85
12/104,3404,3404,2104,240-2.42%6,500276億756万-3.15%-0.83
12/094,4004,4004,3404,345-1.03%6,800282億9124万-0.84%-0.85
12/084,4254,4954,3904,390-1.24%3,400285億8424万+0.18%-0.86
12/074,5154,5254,4454,445-0.89%5,600289億4236万+1.51%-0.87
12/044,4454,5004,4254,485+0.9%4,800292億281万+2.54%-0.88
12/034,4454,4504,3704,445-0.22%8,000289億4236万+1.81%-0.87
12/024,3654,4704,3204,455+2.89%11,500290億747万+2.16%-0.87
12/014,3554,3904,3304,330-0.57%4,500281億9357万-0.44%-0.85
11/304,4004,4004,3554,355-0.91%3,600283億5635万+0.3%-0.85
11/274,3754,4004,3654,395+0.46%3,600286億1680万+1.36%-0.86
11/264,3304,3754,3304,375+0.81%2,300284億8657万+1.02%-0.86
11/254,3454,3454,3054,340+1.05%4,700282億5868万+0.35%-0.85
11/244,3354,3354,2904,295+2.38%2,000279億6568万-0.72%-0.84
11/204,2454,2504,1954,195-1.29%2,600273億1455万-3.05%-0.82
11/194,2354,2754,2354,250+0.35%1,900276億7267万-1.94%-0.83
11/184,3504,3504,2154,235-1.51%5,400275億7500万-2.44%-0.83
11/174,3004,3654,3004,3000%2,800279億9823万-1.1%-0.84
11/164,3504,3504,2504,300-2.27%6,100279億9823万-1.08%-0.84
11/134,4654,4654,4004,400-1.57%3,200286億4935万+1.17%-0.86
11/124,4954,4954,4704,470-0.56%1,200291億514万+2.78%-0.88
11/114,5254,5254,4404,495+0.78%5,400292億6792万+3.45%-0.88
11/104,5404,5404,4104,460-1.65%7,100290億4003万+2.76%-0.87
11/094,5054,5654,4804,535+0.67%5,800295億2837万+4.52%-0.89
11/064,3454,5254,3454,505+2.04%6,800293億3303万+3.97%-0.88
11/054,3004,4154,3004,415+1.85%6,000287億4702万+1.75%-0.87
11/044,3354,3354,2654,3350%2,800282億2613万-0.25%-0.85
11/024,3404,3404,2704,3350%2,200282億2613万-0.37%-0.85
10/304,3654,3654,2004,335+0.81%3,900282億2613万-0.39%-0.85
10/294,2454,3804,1904,300+0.23%4,200279億9823万-1.24%-0.84
10/284,2704,2904,2204,290-0.81%2,600279億3312万-1.65%-0.84
10/274,1204,3254,1054,325+4.34%4,900281億6101万-1.01%-0.85
10/264,1604,1704,1454,145-0.36%1,600269億8899万-5.15%-0.81
10/234,2604,2604,1604,160-0.95%2,400270億8666万-4.96%-0.82
10/224,2704,2704,1654,200-1.64%3,800273億4711万-4.22%-0.82
10/214,3054,3054,2154,270+0.83%2,800278億290万-2.76%-0.84
10/204,3754,3804,2354,235-3.09%6,900275億7500万-3.55%-0.83
10/194,4204,4354,3704,370+1.39%3,900284億5402万-0.46%-0.86
10/164,4254,4254,3054,310-1.71%2,400280億6334万-1.46%-0.84
10/154,4204,4204,3704,385-0.79%1,800285億5169万+0.46%-0.86
10/144,4054,4204,3754,420+0.34%2,100287億7958万+1.61%-0.87
10/134,3504,4154,3304,405+2.92%3,600286億8191万+1.69%-0.86
10/124,3354,3354,2404,280-1.27%2,400278億6801万-0.77%-0.84
10/094,3504,3754,3354,335-1.48%2,300282億2613万+0.84%-0.85
10/084,3604,4004,3554,400+0.46%3,000286億4935万+2.71%-0.86
10/074,3954,3954,3504,3800%1,800285億1913万+2.62%-0.86
10/064,3154,4454,3154,380-1.13%2,400285億1913万+2.99%-0.86
10/054,3704,4404,3654,430+1.37%3,300288億4469万+4.56%-0.87
10/024,6554,6604,3704,370-6.22%10,300284億5402万+3.48%-0.86
09/304,5954,7654,5204,660+1.41%10,200303億4227万+10.58%-0.91
09/294,4854,5954,4154,595+3.14%8,200299億1904万+9.64%-0.9
09/284,4354,4554,3704,455+2.06%9,700290億747万+6.86%-0.87
09/254,4454,4704,3654,365-0.68%8,300284億2146万+5.13%-0.86
09/244,4904,5354,3254,395-2.01%6,400286億1680万+6.21%-0.86
09/234,4504,5004,3754,485+0.56%4,200292億281万+8.73%-0.88
09/184,3854,4654,3354,460+2.29%6,100290億4003万+8.52%-0.87
09/174,3204,3654,3204,360+0.93%2,400283億8891万+6.37%-0.85
09/164,3654,4354,1204,320-1.03%4,200281億2846万+5.55%-0.85
09/154,3404,4504,3154,365+0.58%6,700284億2146万+6.8%-0.86
09/144,3004,3404,2554,340+1.28%6,000282億5868万+6.45%-0.85
09/114,1804,3354,1254,285+2.27%10,800279億56万+5.57%-0.84
09/104,0404,1954,0054,190+5.41%6,400272億8200万+3.69%-0.82
09/094,0504,0553,9253,975-2.81%9,600258億8209万-1.29%-0.78
09/084,0054,0904,0054,090+1.74%3,300266億3088万+1.74%-0.8
09/074,0304,0453,9854,020+1.39%1,800261億7509万+0.27%-0.79
09/043,9253,9903,9253,965+1.02%2,300258億1697万-0.9%-0.78
09/033,9804,0303,9253,925+0.13%2,500255億5653万-1.7%-0.77
09/024,0154,0153,9103,920-1.26%1,700255億2397万-1.68%-0.77