株価チャート

2020/09/03~2021/02/02

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
02/02970970955958-2.15%5,90051億2568万-4.96%-1.65
02/01992998978979-1.61%2,70052億3804万-2.97%-1.69
01/29979995970995+1.32%3,40053億2364万-1.49%-1.72
01/28982982975982-0.71%2,90052億5409万-2.68%-1.69
01/27996996989989-0.7%1,80052億9154万-1.98%-1.71
01/269969979969960%1,10053億2899万-1.29%-1.72
01/25990998990996+1.84%1,20053億2899万-1.39%-1.72
01/22975988975978-1.21%5,00052億3269万-3.17%-1.69
01/219929989869900%5,40052億9689万-1.98%-1.71
01/209861,001986990+0.41%3,40052億9689万-1.88%-1.71
01/19997998971986+0.41%2,60052億7549万-2.28%-1.7
01/18989990956982-3.63%13,20052億5409万-2.68%-1.69
01/151,0501,0501,0001,019-3.23%6,70054億5205万+0.89%-1.76
01/141,0601,0601,0161,053+1.54%6,70056億3397万+4.36%-1.82
01/131,0611,0741,0211,037-2.26%7,60055億4836万+2.88%-1.79
01/121,0501,0871,0501,061-1.76%1,60056億7677万+5.26%-1.83
01/081,1191,1191,0591,080+1.98%9,10057億7843万+7.25%-1.86
01/071,0501,0731,0501,059+2.12%1,90056億6607万+5.37%-1.83
01/061,0431,0491,0001,037-1.24%7,70055億4836万+3.18%-1.79
01/051,0501,0501,0501,050+2.74%1,00056億1792万+4.48%-1.81
01/041,0271,0271,0221,022+2.2%30054億6810万+1.79%-1.76
2020
12/309801,0009801,000+1.83%60053億5040万-0.3%-1.73
12/29993993980982+0.41%1,30052億5409万-2.29%-1.69
12/28971989971978-1.91%90052億3269万-3.07%-1.69
12/25996997965997+0.1%2,00053億3434万-1.68%-1.72
12/24978996963996+0.3%1,50053億2899万-2.26%-1.72
12/23965996965993+2.27%1,60053億1294万-3.03%-1.71
12/221,0041,004971971-1.82%90051億9523万-5.64%-1.68
12/21989989989989-0.6%20052億9154万-4.63%-1.71
12/189991,000995995-0.8%30053億2364万-4.78%-1.72
12/179951,0059951,003+1.11%30053億6645万-4.75%-1.73
12/16985998985992+0.71%2,90053億759万-6.5%-1.71
12/15985999985985+0.82%1,90052億7014万-7.86%-1.7
12/149891,011977977-0.2%1,60052億2734万-9.29%-1.69
12/119991,007974979-2.1%3,30052億3804万-9.85%-1.69
12/101,0031,0031,0001,000-0.3%1,60053億5040万-8.59%-1.73
12/091,0001,0039991,003+1.21%40053億6645万-8.74%-1.73
12/089901,009990991-2.84%2,70053億224万-10.24%-1.71
12/071,0361,0681,0001,020-1.54%5,10054億5740万-7.94%-1.76
12/041,0301,0361,0001,036-0.29%7,70055億4301万-6.67%-1.79
12/031,0421,0421,0301,039-0.1%1,00055億5906万-6.56%-1.79
12/021,0521,0671,0401,040-0.76%5,30055億6441万-6.56%-1.79
12/011,0871,0881,0461,048+1.26%7,10056億721万-6.09%-1.81
11/301,0251,0891,0251,035+1.17%3,30055億3766万-7.42%-1.79
11/279991,0429991,023+2.3%2,30054億7345万-8.66%-1.77
11/261,0211,0279831,000-4.31%2,60053億5040万-10.95%-1.73
11/251,0611,0801,0451,045-3.69%4,40055億9116万-7.19%-1.8
11/241,1011,1241,0501,085-2.69%3,40058億518万-3.81%-1.87
11/201,1151,1151,1151,115+1%20059億6569万-1.33%-1.92
11/191,1201,1201,1041,104-1.43%30059億684万-2.47%-1.91
11/181,1201,1331,1201,1200%40059億9244万-1.32%-1.93
11/171,1431,1441,1111,120-4.27%2,90059億9244万-1.58%-1.93
11/131,1891,1891,1351,170-1.6%3,30062億5996万+2.54%-2.02
11/121,2071,2071,1611,189-1.49%2,10063億6162万+4.02%-2.05
11/111,2081,2081,1841,207+0.58%2,10064億5793万+5.41%-2.08
11/101,1991,2001,1721,200+1.27%80064億2048万+4.8%-2.07
11/091,1991,1991,1851,185-1%50063億4022万+3.4%-2.04
11/061,1811,1971,1571,197+0.84%1,10064億442万+4.18%-2.07
11/051,2051,2101,1721,187-0.92%2,10063億5092万+3.04%-2.05
11/041,1511,2001,1441,198+6.11%3,00064億977万+3.81%-2.07
11/021,1281,1551,1281,129+0.09%40060億4060万-2.34%-1.95
10/301,0731,1481,0701,128+5.62%2,70060億3525万-2.93%-1.95
10/291,0681,0681,0681,068-1.02%1,00057億1422万-8.64%-1.84
10/281,0851,0851,0791,079-0.09%30057億7308万-8.48%-1.86
10/271,0811,0981,0561,080-0.37%4,00057億7843万-9.09%-1.86
10/261,1171,1171,0611,084-1.28%4,70057億9983万-9.29%-1.87
10/231,0801,0981,0801,098-0.09%2,40058億7473万-8.73%-1.89
10/221,0391,1001,0261,0990%12,90058億8008万-9.17%-1.9
10/211,0521,1151,0521,099+1.95%1,90058億8008万-9.7%-1.9
10/201,0971,1171,0771,078-0.28%1,20057億6773万-11.86%-1.86
10/191,1011,1291,0651,081-1.82%4,90057億8378万-12.04%-1.87
10/161,1241,1241,1001,101-2.22%3,90058億9079万-10.78%-1.9
10/151,1601,1601,1261,126-3.92%3,00060億2455万-9.56%-1.94
10/141,1651,1741,1551,172-0.42%1,40062億7066万-6.39%-2.02
10/131,1801,1901,1681,177-1.09%2,80062億9742万-6.29%-2.03
10/121,1821,2021,1821,190-0.25%1,30063億6697万-5.41%-2.05
10/091,2391,2391,1721,193-3.71%6,80063億8302万-5.47%-2.06
10/081,2191,2391,2191,239+1.64%60066億2914万-2.06%-2.14
10/071,2191,2191,2191,2190%10065億2213万-3.64%-2.1
10/061,2331,2361,2051,219-1.14%3,00065億2213万-3.56%-2.1
10/051,2491,2991,2331,233-2.22%4,10065億9704万-2.45%-2.13
10/021,2531,2611,2031,261+0.8%11,60067億4685万-0.39%-2.18
09/301,2291,2541,2251,251+0.97%3,20066億9335万-1.03%-2.16
09/291,2591,2591,2311,239-1.67%3,50066億2914万-2.13%-2.14
09/281,2771,2911,2491,260-1.64%5,00067億4150万-0.55%-2.17
09/251,2861,2871,2711,281-1.39%3,70068億5386万+1.03%-2.21
09/241,2951,3081,2771,299-0.69%3,40069億5016万+2.69%-2.24
09/231,2911,3231,2881,3080%4,70069億9832万+3.97%-2.26
09/181,2801,3081,2701,308+2.99%11,10069億9832万+4.56%-2.26
09/171,2811,2811,2611,270-0.86%1,80067億9500万+2.17%-2.19
09/161,2501,2811,2501,281+1.18%5,00068億5386万+3.39%-2.21
09/151,2711,2841,2401,266-0.08%4,30067億7360万+2.59%-2.18
09/141,2641,2731,2391,267+1.52%6,00067億7895万+3.18%-2.19
09/111,2401,2551,2131,248+0.97%7,80066億7729万+2.13%-2.15
09/101,2251,2591,2241,236+2.06%10,00066億1309万+1.73%-2.13
09/091,3691,3691,2111,211-11.99%28,50064億7933万+0.17%-2.09
09/081,2981,3801,2911,376+6.83%20,20073億6215万+14.38%-2.37
09/071,2561,2901,2421,288+1.18%7,00068億9131万+8.33%-2.22
09/041,2191,2801,2121,273+2.66%13,70068億1105万+8.06%-2.2
09/031,2711,2741,2401,240-2.59%7,30066億3449万+6.07%-2.14