株価チャート

2020/08/19～2021/01/15

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
01/15513516510516+0.58%5,60025億2530万+1.98%4.080.53
01/14514515506513+0.39%3,50025億1062万+1.38%4.060.52
01/13515516510511-0.39%4,20025億83万+0.99%4.040.52
01/12510517506513+0.59%10,80025億1062万+1.38%4.060.52
01/08508517502510+0.79%14,20024億9594万+0.79%4.030.52
01/07511513504506-0.2%7,70024億7636万0%40.52
01/06507510504507+0.4%5,10024億8125万+0.2%4.010.52
01/05497508497505+1.2%3,90024億7147万-0.2%3.990.52
01/04501506499499-2.35%11,10024億4210万-1.19%3.950.51
2020
12/30501511500511+1.59%7,70025億83万+0.99%4.040.52
12/29502505500503+1.82%4,10024億6168万-0.4%3.980.51
12/28504504490494-1.59%10,50024億1763万-2.18%3.910.51
12/25501502498502-0.2%5,30024億5678万-0.59%3.970.51
12/24500504499503+0.4%4,60024億6168万-0.2%3.980.51
12/23505505494501-0.79%7,70024億5189万-0.4%3.960.51
12/22516516499505-2.32%10,20024億7147万+0.4%3.990.52
12/21515520512517+0.58%10,40025億3019万+2.99%4.090.53
12/18510514504514+1.78%11,10025億1551万+2.59%4.060.53
12/17508509505505-0.59%2,20024億7147万+1%3.990.52
12/165075155065080%12,90024億8615万+2.01%4.020.52
12/15508511503508-0.59%4,30024億8615万+2.21%4.020.52
12/14505511505511+1.79%12,60025億83万+3.02%4.040.52
12/11493502489502+1.62%14,10024億5678万+1.62%3.970.51
12/10500500493494-1.2%4,40024億1763万+0.2%3.910.51
12/09498500496500+0.2%3,10024億4700万+1.63%3.950.51
12/08505505496499-2.35%8,80024億4210万+1.84%3.950.51
12/07514517507511-0.78%10,30025億83万+4.5%4.040.52
12/04509515508515+0.39%9,30025億2041万+5.75%4.070.53
12/03509515505513+0.79%10,60025億1062万+5.77%4.060.52
12/02502509500509+0.79%13,70024億9104万+4.95%4.020.52
12/015055094995050%12,60024億7147万+4.34%3.990.52
11/30503505500505+0.4%6,70024億7147万+4.55%3.990.52
11/27500505497503+0.6%8,10024億6168万+4.57%3.980.51
11/264995004935000%5,40024億4700万+4.17%3.950.51
11/25491500491500+0.4%7,30024億4700万+4.38%3.950.51
11/24490498489498+1.63%6,10024億3721万+4.18%3.940.51
11/20486490485490+0.82%3,70023億9806万+2.73%3.870.5
11/19479486472486+1.46%5,20023億7848万+1.89%3.840.5
11/18491493478479-2.24%10,50023億4422万+0.63%3.790.49
11/17494495490490+0.41%7,50023億9806万+2.94%3.870.5
11/16483488483488+0.62%9,20023億8827万+2.74%3.860.5
11/13480485480485+0.21%3,70023億7359万+2.32%3.830.5
11/12486489480484+1.26%17,10023億6869万+2.33%3.830.5
11/11471480471478+0.84%3,80023億3933万+1.27%3.780.49
11/10472477472474+0.64%3,10023億1975万+0.64%3.750.48
11/09477477469471+0.43%7,20023億507万0%3.720.48
11/064704784694690%6,30022億9528万-0.21%3.710.48
11/054614694614690%5,50022億9528万-0.21%3.710.48
11/04460469460469+2.63%8,80022億9528万0%3.710.48
11/02452461450457-2.35%15,70022億3655万-2.35%3.610.47
10/30471474468468-0.21%7,20022億9039万0%3.70.48
10/29466469457469-1.47%13,40022億9528万+0.21%3.710.48
10/28500500473476-4.23%21,50023億2954万+1.93%3.760.49
10/27466525460497+2.05%73,00024億3231万+6.42%3.930.51
10/26483490476487+2.53%33,80023億8337万+4.73%3.850.5
10/23466475464475+2.15%4,60023億2465万+2.37%3.760.49
10/22473478464465-2.72%3,10022億7571万+0.43%3.680.48
10/21470478469478+1.27%4,80023億3933万+3.46%3.780.49
10/20470474470472-0.42%1,80023億996万+2.39%3.730.48
10/19473479473474+0.21%4,90023億1975万+3.04%3.750.48
10/16479479470473-1.46%4,20023億1486万+3.05%3.740.48
10/15477483477480-1.03%6,50023億4912万+4.8%3.790.49
10/14468485468485+3.85%19,10023億7359万+6.13%3.830.5
10/13466467463467+0.21%1,90022億8549万+2.64%3.690.48
10/12463466460466+1.3%3,40022億8060万+2.64%3.680.48
10/094634634514600%9,30022億5124万+1.32%3.640.47
10/08459467459460-0.86%8,20022億5124万+1.55%3.640.47
10/07463466462464+0.43%9,40022億7081万+2.43%3.670.47
10/06460462457462+1.32%3,50022億6102万+2.21%3.650.47
10/05447459447456+0.44%3,50022億3166万+1.11%3.610.47
10/02453457450454-0.22%5,80022億2187万+0.67%3.590.46
09/30461461453455+0.44%6,70022億2677万+0.89%3.60.47
09/29457457451453-1.09%3,40022億1698万+0.67%3.580.46
09/28459461458458+0.66%5,10022億4145万+1.55%3.620.47
09/25454459453455+0.22%6,90022億2677万+1.11%3.60.47
09/24458458454454-1.09%4,00022億2187万+0.89%3.590.46
09/234634634544590%7,10022億4634万+2%3.630.47
09/18452459452459+0.66%8,00022億4634万+2.23%3.630.47
09/17457457453456-0.22%5,20022億3166万+1.79%3.610.47
09/16453457453457+0.88%3,50022億3655万+2.01%3.610.47
09/15454455453453+0.22%2,50022億1698万+1.34%3.580.46
09/14454456452452+0.67%4,30022億1208万+1.35%3.570.46
09/11450450448449+0.22%1,50021億9740万+0.9%3.550.46
09/10444448443448+0.22%3,60021億9251万+0.9%3.540.46
09/09448450443447-0.45%10,50021億8761万+0.9%3.530.46
09/08451455449449+0.22%6,40021億9740万+1.58%3.550.46
09/07448450442448+1.36%5,80021億9251万+1.59%3.540.46
09/04445445442442-0.67%7,10021億6314万+0.45%3.490.45
09/03451451443445-0.67%3,50021億7783万+1.37%3.520.46
09/02446448443448-0.22%2,60021億9251万+2.28%3.540.46
09/014564564484490%3,10021億9740万+2.51%3.550.46
08/31447449447449+0.45%1,30021億9740万+2.51%3.550.46
08/28442452439447+0.45%18,60021億8761万+2.05%3.530.46
08/27445447442445+1.14%7,70021億7783万+1.37%3.520.46
08/26448452440440-2.22%9,90021億5336万+0.23%3.480.45
08/254504514484500%1,80022億230万+2.27%3.560.46
08/24457458447450-1.53%6,80022億230万+2.04%3.560.46
08/21447457447457+2.01%12,70022億3655万+3.39%3.610.47
08/204514514464480%4,70021億9251万+1.13%3.540.46
08/19443448442448+0.67%5,00021億9251万+1.13%3.540.46