株価チャート

2020/09/30～2021/02/26

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
02/262,3352,3842,3352,377+3.3%38,130-+1.11%--
02/252,2982,3092,2982,301-1.41%15,250--2.17%--
02/242,3042,3342,2972,334+1.83%13,090--0.93%--
02/222,2812,2952,2742,292-0.48%34,030--2.84%--
02/192,3082,3122,2962,303+0.61%47,690--2.58%--
02/182,2652,2932,2582,289+1.06%18,900--3.3%--
02/172,2652,2732,2582,265+0.09%7,490--4.47%--
02/162,2702,2722,2502,263-0.48%16,130--4.8%--
02/152,2832,2862,2722,274-1.26%96,030--4.53%--
02/122,2932,3052,2932,3030%10,350--3.6%--
02/102,3122,3162,2972,303-0.22%7,960--3.88%--
02/092,3062,3182,3042,308-0.13%75,180--3.99%--
02/082,3422,3422,3102,311-1.7%109,340--4.15%--
02/052,3642,3682,3512,351-1.51%78,930--2.77%--
02/042,3802,3902,3702,387+0.29%80,260--1.45%--
02/032,3962,3962,3802,380-1.2%13,430--1.9%--
02/022,4242,4302,4092,409-1.11%19,480--0.95%--
02/012,4702,4702,4312,436-1.1%38,410-0%--
01/292,4172,4632,4132,463+1.61%141,160-+0.94%--
01/282,4452,4472,4152,424+1.21%20,280--0.78%--
01/272,3982,4062,3932,395-0.62%13,360--2.13%--
01/262,4032,4122,3992,410+0.75%14,310--1.63%--
01/252,3972,4022,3922,392-0.33%17,360--2.53%--
01/222,4112,4122,3972,400+0.21%5,420--2.36%--
01/212,3982,4002,3832,395-0.62%20,310--2.76%--
01/202,3992,4202,3982,410+0.29%8,550--2.31%--
01/192,4102,4112,3962,403-0.62%6,300--2.75%--
01/182,4172,4232,4092,418+0.67%3,670--2.34%--
01/152,3752,4042,3752,402+0.92%42,170--3.15%--
01/142,3992,3992,3642,380-0.58%27,650--4.26%--
01/132,4072,4082,3882,394-0.37%6,050--3.93%--
01/122,4092,4192,3982,403-0.04%35,670--3.8%--
01/082,4362,4392,4042,404-1.56%65,480--3.92%--
01/072,4512,4522,4282,442-1.73%15,100--2.59%--
01/062,4932,4932,4762,485-0.4%4,260--1.04%--
01/052,4942,5012,4862,495+0.24%27,410--0.76%--
01/042,4692,5132,4652,489+0.69%49,900--1.03%--
2020
12/302,4652,4792,4582,472+0.69%18,660--1.75%--
12/292,4912,4912,4542,455-1.92%6,160--2.54%--
12/282,5082,5142,5012,503-0.52%21,900--0.75%--
12/252,5172,5192,5122,516-0.2%17,560--0.4%--
12/242,5192,5242,5102,521-0.47%28,280--0.32%--
12/232,5282,5452,5282,533-0.43%26,260-0%--
12/222,5212,5502,5192,544+1.64%24,240-+0.36%--
12/212,4862,5152,4792,503+0.44%41,120--1.34%--
12/182,4972,5042,4902,492-0.12%25,080--1.97%--
12/172,5022,5122,4942,495-0.36%24,210--2%--
12/162,4962,5062,4902,504-0.36%15,980--1.8%--
12/152,5032,5152,4992,513+0.48%12,950--1.68%--
12/142,5032,5032,4782,501-0.48%35,350--2.38%--
12/112,5182,5272,5082,513-0.32%16,190--2.22%--
12/102,5222,5252,5152,521+0.12%26,560--2.25%--
12/092,5472,5472,5162,518-1.14%16,550--2.74%--
12/082,5562,5572,5442,547+0.04%21,040--2.04%--
12/072,5102,5462,5102,546+0.91%32,740--2.53%--
12/042,5322,5322,5202,523-0.04%31,870--3.78%--
12/032,5232,5332,5112,524-0.32%25,170--4.14%--
12/022,5162,5322,5162,532-0.12%20,960--4.2%--
12/012,5422,5462,5282,535-0.9%43,080--4.45%--
11/302,5022,5582,5022,558+1.95%68,750--3.91%--
11/272,5152,5242,4992,509-0.4%72,190--6.07%--
11/262,5452,5482,5182,519-0.87%17,150--6.04%--
11/252,5152,5412,5032,541-0.24%52,570--5.57%--
11/242,5472,5482,5322,547-1.89%32,820--5.63%--
11/202,6082,6112,5962,596-0.15%26,660--4.17%--
11/192,6102,6232,5992,600-0.23%33,520--4.27%--
11/182,5982,6132,5972,606+0.77%36,970--4.23%--
11/172,5752,6022,5752,586-0.15%43,370--5.14%--
11/162,6072,6092,5842,590-1.75%26,530--5.23%--
11/132,6162,6512,6142,636+1.38%45,760--3.76%--
11/122,5972,6182,5882,600+0.23%41,650--5.18%--
11/112,6082,6162,5942,594-1.74%74,700--5.6%--
11/102,6192,6502,6072,640-1.09%108,010--4.14%--
11/092,6842,6912,6632,669-1.59%35,080--3.23%--
11/062,7222,7292,7002,712-0.48%59,200--1.88%--
11/052,7472,7582,7162,725-1.38%30,830--1.48%--
11/042,7582,7782,7462,763-1.29%67,120--0.11%--
11/022,8252,8252,7822,799-1.82%12,850-+1.23%--
10/302,8102,8522,8082,851+1.93%58,010-+3.15%--
10/292,8222,8222,7892,797+0.21%15,080-+1.27%--
10/282,8042,8102,7892,791+0.32%11,060-+1.09%--
10/272,8002,8222,7822,782+0.07%35,660-+0.8%--
10/262,7722,7852,7662,780+0.36%5,060-+0.72%--
10/232,7722,7882,7672,770-0.36%8,670-+0.36%--
10/222,7672,7852,7672,780+1.05%5,580-+0.72%--
10/212,7582,7582,7372,751-0.72%3,120--0.29%--
10/202,7582,7742,7522,771+0.76%7,860-+0.4%--
10/192,7732,7732,7442,750-1.22%24,710--0.43%--
10/162,7702,7902,7682,784+0.83%20,830-+0.69%--
10/152,7462,7672,7462,761+0.62%15,730--0.22%--
10/142,7432,7522,7392,744+0.33%10,090--0.94%--
10/132,7332,7452,7312,735-0.33%4,910--1.37%--
10/122,7382,7542,7382,744+0.26%23,590--1.12%--
10/092,7192,7432,7192,737+0.44%13,660--1.48%--
10/082,7302,7392,7142,725-0.47%42,730--2.05%--
10/072,7562,7572,7362,738-0.04%6,850--1.72%--
10/062,7412,7532,7372,739-0.62%10,030--1.83%--
10/052,7652,7662,7452,756-1.71%12,280--1.32%--
10/022,7592,8122,7552,804+0.97%94,480-+0.32%--
09/302,7292,7802,7262,777+2.13%23,330--0.64%--