株価チャート

2020/09/03~2021/02/01

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
02/01388409384397-1%43,352,6006379億8595万+17.11%3.520.2
01/29440444397401-8.03%100,238,5006444億1402万+20.42%3.550.21
01/28419437417436+0.93%55,079,7007006億5964万+32.93%3.860.22
01/27433439414432+0.7%70,555,5006942億3157万+34.58%3.830.22
01/26404433404429+4.89%76,753,6006894億1052万+36.19%3.80.22
01/254134194034090%44,562,9006572億7017万+32.36%3.620.21
01/22379411371409+6.23%79,885,3006572億7017万+34.98%3.620.21
01/21386389374385+1.05%41,645,0006187億174万+29.19%3.410.2
01/20355383354381+7.63%63,183,6006122億7367万+29.59%3.370.2
01/19328356327354+7.93%39,345,5005688億8420万+22.49%3.140.18
01/18323333322328+1.55%13,721,0005271億175万+14.69%2.90.17
01/15324334320323-0.92%33,438,0005190億6666万+13.73%2.860.17
01/14322328313326+1.88%22,178,3005238億8771万+15.6%2.890.17
01/13334335316320-2.44%29,873,9005142億4560万+14.29%2.830.16
01/12307328303328+8.97%37,509,9005271億175万+17.56%2.90.17
01/08297301292301+1.35%17,830,2004837億1227万+8.66%2.670.15
01/07300303294297+0.68%21,777,3004772億8420万+7.61%2.630.15
01/06277297277295+4.98%22,060,0004740億7017万+7.27%2.610.15
01/05273281272281+2.18%13,001,6004515億7192万+2.55%2.490.14
01/04275277270275+1.1%10,231,6004419億2982万+0.36%2.440.14
2020
12/30271275268272+0.37%8,997,9004371億876万-1.09%2.410.14
12/292712742692710%8,174,8004355億175万-1.45%2.40.14
12/28272273270271-0.37%6,054,5004355億175万-1.81%2.40.14
12/25269273269272+0.37%5,040,3004371億876万-1.81%2.410.14
12/24267273267271+1.88%8,721,1004355億175万-2.17%2.40.14
12/23269270266266-1.12%8,492,0004274億6666万-4.32%2.360.14
12/22271272269269-1.1%10,471,3004322億8771万-3.58%2.380.14
12/21275276271272-0.73%6,323,8004371億876万-2.86%2.410.14
12/18271275271274+1.11%8,343,3004403億2280万-2.49%2.430.14
12/17273273270271-0.73%13,612,2004355億175万-3.9%2.40.14
12/16275277273273+0.37%10,806,3004387億1578万-3.53%2.420.14
12/15276278272272-1.81%9,474,8004371億876万-4.23%2.410.14
12/14275282275277+0.36%9,452,8004451億4385万-2.46%2.450.14
12/11273277271276+1.47%9,838,9004435億3683万-3.16%2.440.14
12/10275278272272-1.09%8,069,7004371億876万-4.56%2.410.14
12/09275278273275-0.36%5,981,5004419億2982万-3.51%2.440.14
12/08275278273276+0.36%5,292,4004435億3683万-3.16%2.440.14
12/07281282275275-2.14%8,513,7004419億2982万-3.51%2.440.14
12/04282285281281-1.4%6,838,3004515億7192万-1.4%2.490.14
12/03281286280285+2.52%12,450,6004579億9999万0%2.520.15
12/02276281274278+1.46%10,438,4004467億5087万-2.46%2.460.14
12/01275276270274+0.74%10,248,7004403億2280万-4.2%2.430.14
11/30282283272272-3.89%19,527,9004371億876万-4.9%2.410.14
11/27285287282283-1.05%10,867,7004547億8596万-1.39%2.510.15
11/26288289285286-0.69%6,600,8004596億701万-0.35%2.530.15
11/25294295287288-0.69%11,906,9004628億2104万+0.35%2.550.15
11/24294294289290+0.35%10,488,3004660億3508万+1.05%2.570.15
11/20288290285289+1.05%7,356,9004644億2806万+0.35%2.560.15
11/19285288283286-1.04%9,442,2004596億701万-0.35%2.530.15
11/18293293288289-2.03%8,329,9004644億2806万+0.7%2.560.15
11/17300301292295-0.67%13,913,6004740億7017万+2.79%2.610.15
11/16292300292297+3.48%15,224,4004772億8420万+3.48%2.630.15
11/13290291285287-2.05%12,427,7004612億1403万0%2.540.15
11/12304304291293-3.3%15,062,2004708億5613万+2.09%2.590.15
11/11301306299303+2.36%13,580,6004869億2631万+5.57%2.680.16
11/10289296287296+5.34%20,907,2004756億7718万+3.14%2.620.15
11/09283288280281-1.75%9,254,1004515億7192万-2.09%2.490.14
11/06279287279286+2.51%10,512,3004596億701万-0.35%2.530.15
11/05278282273279-0.71%11,943,2004483億5789万-2.79%2.470.14
11/04287287279281-0.71%12,118,3004515億7192万-2.43%2.490.14
11/02271285271283+5.2%17,146,1004547億8596万-2.08%2.510.15
10/30277277268269-3.58%16,955,8004322億8771万-6.92%2.380.14
10/29279280277279-1.06%10,009,9004483億5789万-3.79%2.470.14
10/28283284280282-0.7%9,160,1004531億7894万-3.09%2.50.14
10/27287288283284-1.39%7,181,9004563億9297万-2.74%2.520.15
10/262882912872880%5,877,6004628億2104万-1.71%2.550.15
10/23287292285288+1.41%7,914,1004628億2104万-1.71%2.550.15
10/22287289284284-1.73%9,358,8004563億9297万-3.4%2.520.15
10/21288294287289+1.05%7,414,5004644億2806万-2.36%2.560.15
10/20297298285286-4.98%16,871,6004596億701万-3.38%2.530.15
10/19295304295301+2.38%13,999,7004837億1227万+1.35%2.670.15
10/16289296288294+2.8%8,584,5004724億6315万-1.01%2.60.15
10/152842882842860%7,250,3004596億701万-4.03%2.530.15
10/14285289284286-0.69%5,608,6004596億701万-4.35%2.530.15
10/13286289284288+1.41%5,229,9004628億2104万-4%2.550.15
10/12287288283284-1.39%7,976,8004563億9297万-5.65%2.520.15
10/09293293286288-1.71%6,662,0004628億2104万-4.64%2.550.15
10/08301301292293-2.33%9,613,3004708億5613万-3.3%2.590.15
10/07298301294300-0.33%7,624,2004821億525万-1.32%2.660.15
10/06298302295301+0.33%9,377,7004837億1227万-0.99%2.670.15
10/05285300284300+6.38%14,865,8004821億525万-1.64%2.660.15
10/02291294281282-2.42%11,562,3004531億7894万-7.54%2.50.14
09/30295300288289-3.02%10,946,7004644億2806万-5.86%2.560.15
09/29299300294298-0.67%7,047,3004788億9122万-3.25%2.640.15
09/28293300291300+2.74%7,913,0004821億525万-2.6%2.660.15
09/25296296290292-0.68%9,171,0004692億4911万-5.19%2.590.15
09/24298300294294-2%6,399,0004724億6315万-4.85%2.60.15
09/23301302296300-1.32%11,392,8004821億525万-3.23%2.660.15
09/18303305300304+1.33%8,628,4004885億3332万-1.94%2.690.16
09/17308308300300-1.96%8,442,1004821億525万-3.54%2.660.15
09/16310310304306-1.92%8,418,6004917億4736万-1.92%2.710.16
09/15313314310312-0.95%4,566,5005013億8946万0%2.760.16
09/14307315306315+2.94%9,049,0005062億1052万+0.96%2.790.16
09/11305308304306-1.29%6,830,5004917億4736万-1.92%2.710.16
09/10308310306310+0.98%4,413,3004981億7543万-0.32%2.750.16
09/09308309304307-0.65%6,759,4004933億5438万-1.29%2.720.16
09/08312312308309-0.32%4,129,2004965億6841万-0.32%2.740.16
09/07311314310310-0.96%3,791,2004981億7543万+0.32%2.750.16
09/043093143083130%5,453,6005029億9648万+1.62%2.770.16
09/03316317312313+0.32%3,234,4005029億9648万+1.95%2.770.16