株価チャート

2020/10/14~2021/03/11

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
03/11818820807808-0.37%44,700199億8992万+4.39%33.83.19
03/10815815793811+0.75%46,500200億6414万+4.92%33.923.21
03/09795808784805+3.21%67,700199億1570万+4.41%33.673.18
03/08775787761780+0.65%37,300192億9720万+1.43%32.633.08
03/05766775755775+0.39%31,800191億7350万+0.78%32.423.06
03/04762772754772+1.31%33,700190億9928万+0.39%32.293.05
03/03752763752762+0.66%16,900188億5188万-1.04%31.873.01
03/02769769751757-1.56%25,700187億2818万-1.94%31.662.99
03/01767774757769+0.26%29,000190億2506万-0.39%32.173.04
02/26790790766767-1.67%31,900189億7558万-0.65%32.083.03
02/25790790770780-0.89%48,500192億9720万+1.17%32.633.08
02/24790791777787-0.63%22,700194億7038万+2.21%32.923.11
02/22754792754792+5.04%42,400195億9408万+3.13%33.133.13
02/19757764751754-1.05%21,200186億5396万-1.57%31.542.98
02/18766772760762-0.26%36,200188億5188万-0.65%31.873.01
02/17764774756764-0.52%43,800189億136万-0.39%31.963.02
02/16772776762768-0.78%17,800190億32万+0.13%32.123.04
02/15770774763774+0.91%18,600191億4876万+0.78%32.383.06
02/12777777762767+0.13%14,100189億7558万-0.39%32.083.03
02/10761775757766+0.13%26,500189億5084万-0.91%32.043.03
02/097657677587650%17,900189億2610万-0.91%323.02
02/08775775760765+0.13%31,900189億2610万-0.78%323.02
02/05773778764764-1.04%24,500189億136万-0.65%31.963.02
02/04777777763772+0.13%21,800190億9928万+0.78%32.293.05
02/03776777769771-0.39%12,100190億7454万+1.05%32.253.05
02/02759774759774+2.25%14,200191億4876万+1.84%32.383.06
02/01753767753757+0.66%17,900187億2818万0%31.662.99
01/29773785752752-3.59%43,900186億448万-0.53%31.462.97
01/28780789770780-1.89%111,200192億9720万+3.45%32.633.08
01/27801811793795-0.13%49,800196億6830万+5.72%33.253.14
01/26778804778796+0.76%33,900196億9304万+6.13%33.33.15
01/25775793766790+3.67%33,300195億4460万+5.76%33.053.12
01/22777783756762-1.8%29,800188億5188万+2.28%31.873.01
01/21759776759776+3.05%39,500191億9824万+4.44%32.463.07
01/20751759749753+0.27%17,800186億2922万+1.62%31.52.98
01/19734754734751+2.74%24,700185億7974万+1.49%31.412.97
01/18739746731731-2.92%49,500180億8494万-0.95%30.582.89
01/15754765753753-1.05%41,500186億2922万+2.03%31.52.98
01/14754776754761-0.52%35,200188億2714万+3.4%31.833.01
01/13761773759765-0.13%36,200189億2610万+4.22%323.02
01/12790796754766-2.54%98,300189億5084万+4.79%32.043.03
01/08827831786786-5.19%109,800194億4564万+7.82%32.883.11
01/07808834799829-0.6%186,800205億946万+14.19%34.683.28
01/06747840737834+11.35%257,400206億3316万+15.51%34.893.3
01/05746819712749+0.54%344,500185億3026万+4.46%31.332.96
01/04706745700745+5.52%52,600184億3130万+4.05%31.162.95
2020
12/30695714690706+1.29%24,700174億6644万-1.26%29.532.79
12/29683698683697+1.01%30,200172億4378万-2.79%29.152.76
12/28703705690690-1.99%62,600170億7060万-3.9%28.862.73
12/25707710698704-0.28%52,800174億1696万-2.36%29.452.78
12/24713719704706-0.84%37,100174億6644万-2.22%29.532.79
12/23730730712712-1.66%32,800176億1488万-1.66%29.782.82
12/22735735716724-0.96%39,600179億1176万-0.28%30.282.86
12/21732742727731+0.27%39,300180億8494万+0.69%30.582.89
12/18730736726729+0.28%22,100180億3546万+0.14%30.492.88
12/17728733724727-0.27%15,000179億8598万-0.27%30.412.87
12/16727738725729+0.28%20,300180億3546万-0.27%30.492.88
12/157227417227270%31,400179億8598万-0.68%30.412.87
12/14711729711727+1.96%29,400179億8598万-0.95%30.412.87
12/11706716706713+0.28%40,000176億3962万-2.99%29.822.82
12/10716719705711-0.97%26,800175億9014万-3.53%29.742.81
12/09713718705718+0.56%24,900177億6332万-2.84%30.032.84
12/08699715695714+1.71%30,900176億6436万-3.51%29.872.82
12/07715716695702-1.13%48,900173億6748万-5.26%29.362.78
12/04715717709710-0.56%21,800175億6540万-4.44%29.72.81
12/03708724706714+0.42%22,300176億6436万-4.16%29.872.82
12/02715728708711-1.39%78,900175億9014万-4.82%29.742.81
12/01721724701721+2.12%49,400178億3754万-3.87%30.162.85
11/30724725702706-2.22%36,000174億6644万-6.12%29.532.79
11/27732740722722-1.63%67,100178億6228万-4.37%30.22.85
11/26736740729734-0.54%16,800181億5916万-3.17%30.72.9
11/25749749735738-0.4%32,400182億5812万-2.89%30.872.92
11/24746752741741-0.54%32,000183億3234万-2.88%312.93
11/20740746735745-0.27%23,800184億3130万-2.49%31.162.95
11/19744747736747+0.4%30,500184億8078万-2.61%31.252.95
11/18756756741744-1.59%27,000184億656万-3.25%31.122.94
11/17743756739756+1.75%31,400187億344万-2.2%31.622.99
11/16751751737743-2.62%35,800183億8182万-4.25%31.082.94
11/13765774755763-0.65%43,100188億7662万-2.05%31.923.02
11/12766769757768+0.39%26,200190億32万-1.79%32.123.04
11/117697697537650%28,300189億2610万-2.55%323.02
11/10770771751765+0.13%35,700189億2610万-2.92%323.02
11/09765765752764-0.13%23,400189億136万-3.41%31.963.02
11/06771771750765-0.13%22,200189億2610万-3.65%323.02
11/05754770744766+2.13%29,900189億5084万-3.89%32.043.03
11/04748757739750+0.27%23,400185億5500万-6.37%31.372.97
11/02739753739748+1.22%20,500185億552万-7.2%31.292.96
10/30751751733739-1.6%38,100182億8286万-8.77%30.912.92
10/29739757735751-0.4%18,800185億7974万-7.74%31.412.97
10/28767767747754-2.08%25,200186億5396万-7.82%31.542.98
10/27770770751770-0.52%31,000190億4980万-6.44%32.213.04
10/26781782769774-1.02%29,500191億4876万-6.18%32.383.06
10/23788800776782+0.13%28,200193億4668万-5.33%32.713.09
10/22794795777781-1.51%33,700193億2194万-5.56%32.673.09
10/21793801792793-0.63%18,200196億1882万-4.23%33.173.14
10/20794808791798+0.5%38,200197億4252万-3.62%33.383.16
10/19782795780794+1.53%28,900196億4356万-4.11%33.213.14
10/16807807779782-2.86%35,400193億4668万-5.56%32.713.09
10/15812813795805-0.86%39,700199億1570万-2.9%33.673.18
10/14827827809812-1.81%24,000200億8888万-1.93%33.973.21