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
02/26356363349349-4.12%2,623,5001763億7797万+10.44%32.491.65
02/25351367344364+4%3,558,1001839億5869万+16.29%33.881.72
02/24344359344350+3.55%4,704,7001768億8335万+12.9%32.581.65
02/22330341330338+3.68%1,314,0001708億1878万+10.1%31.461.6
02/19325329324326-0.61%847,6001647億5206万+6.89%30.931.57
02/18339339325328-3.24%1,741,1001657億6280万+7.89%31.121.58
02/17341344337339+0.3%1,276,8001713億2192万+11.88%32.171.63
02/16335341334338+1.81%1,712,9001708億1655万+11.92%32.071.63
02/153353373303320%982,2001677億8430万+10.3%31.51.6
02/12324332324332+2.15%1,203,4001677億8430万+10.67%31.51.6
02/10321327319325+0.93%961,6001642億4668万+8.7%30.841.57
02/09326327320322-0.62%1,429,9001627億3056万+8.05%30.561.55
02/08318325318324+3.51%2,148,3001637億4131万+8.72%30.751.56
02/05309314307313+2.29%1,289,2001581億8219万+5.39%29.71.51
02/04309312305306-0.65%1,420,7001546億4457万+3.03%29.041.47
02/03302309302308+2.67%1,581,0001556億5532万+3.7%29.231.48
02/02293302292300+2.74%1,786,8001516億1232万+1.01%28.471.44
02/01288295288292+1.39%1,409,8001475億6933万-2.01%27.711.41
01/29292294288288-1.37%1,645,9001455億4783万-3.36%27.331.39
01/282842952832920%4,704,4001475億6933万-2.01%27.711.41
01/27288295286292+1.74%1,932,1001475億6933万-2.34%27.711.41
01/26286288283287+1.06%1,636,5001450億4245万-4.33%27.231.38
01/25281286280284+1.07%2,211,0001435億2633万-5.65%26.951.37
01/22281284279281-1.06%1,919,5001420億1021万-6.95%26.661.35
01/21285287281284+1.79%1,970,5001435億2562万-6.27%26.951.37
01/20279282271279-0.71%3,418,0001409億9876万-8.52%26.471.34
01/19274284273281+1.44%3,365,5001420億950万-8.17%26.661.35
01/18286287276277-4.81%3,535,9001399億8802万-10.06%26.291.33
01/15302303291291-4.59%4,841,0001470億6322万-6.13%27.611.4
01/14304308297305-2.24%3,190,5001541億3843万-1.93%28.941.47
01/13304312302312+3.31%1,835,2001576億7603万0%29.611.5
01/12311315301302-2.58%2,655,5001526億2231万-3.51%28.661.45
01/08317317307310-1.9%2,348,1001566億6529万-1.59%29.421.49
01/07315321314316+1.94%1,476,1001596億9752万0%29.991.52
01/06305310305310+1.31%1,005,0001566億6529万-2.21%29.421.49
01/05302307302306-0.33%1,322,7001546億4380万-3.77%29.041.47
01/04313313302307-0.97%1,347,8001551億4917万-4.06%29.131.48
2020
12/30308313304310+0.32%1,442,1001566億6529万-3.43%29.421.49
12/29311312307309+0.98%1,234,8001561億5992万-4.04%29.321.49
12/28313314301306-1.61%1,322,8001546億4380万-5.26%29.041.47
12/25309312307311+1.3%773,9001571億7066万-4.01%29.511.5
12/24297308297307+3.72%1,306,4001551億4917万-5.54%29.131.48
12/23302303294296-1.66%1,281,0001495億9008万-9.2%28.091.43
12/22304306301301-3.22%1,238,1001521億1694万-7.95%28.561.45
12/21309312306311+0.65%688,1001571億7066万-5.18%29.511.5
12/183123123083090%986,8001561億5992万-6.08%29.321.49
12/17315316308309-2.52%1,219,6001561億5992万-6.36%29.321.49
12/16321322315317+0.32%860,6001602億289万-4.23%30.081.53
12/15317320315316-1.56%805,5001596億9752万-4.82%29.991.52
12/14313327313321+2.23%1,231,6001622億2438万-3.31%30.461.55
12/11323324314314-3.68%1,564,2001586億8678万-5.42%29.81.51
12/10329330325326-0.61%632,7001647億5124万-1.51%30.931.57
12/09327328324328+0.61%885,7001657億6198万-0.91%31.121.58
12/08327332324326-1.21%1,197,8001647億5124万-1.21%30.931.57
12/07339339330330-2.37%947,0001667億7273万+0.3%31.311.59
12/04338340336338-0.88%935,7001708億1570万+3.36%32.071.63
12/033423433373410%1,957,5001723億3182万+4.6%32.361.64
12/02337343334341+0.29%2,362,2001723億3182万+4.92%32.361.64
12/01333342331340+3.03%1,723,0001718億2645万+4.94%32.261.64
11/30348349330330-5.17%3,169,4001667億7273万+2.17%31.311.59
11/27344357343348+2.05%4,232,4001758億6942万+8.07%33.021.68
11/26336343335341+0.59%1,255,8001723億3182万+6.23%32.361.64
11/25341347336339+0.59%2,103,8001713億2108万+5.94%32.171.63
11/24338339330337+2.12%1,746,4001703億1033万+5.64%31.981.62
11/20324332322330+1.85%1,356,0001667億7273万+3.77%31.311.59
11/19322328322324-0.92%1,368,1001637億4050万+1.89%30.751.56
11/18328333325327-1.21%1,321,3001652億5661万+2.83%31.031.57
11/17334335324331+0.3%1,679,8001672億7810万+4.09%31.411.59
11/16335335329330+0.61%1,670,4001667億7273万+3.77%31.311.59
11/13327331322328-0.3%2,039,0001657億6198万+3.14%31.121.58
11/12344345328329-5.19%2,361,9001662億6736万+3.46%31.221.58
11/11341347338347+4.2%3,679,2001753億6405万+9.12%32.931.67
11/10330337326333+5.05%3,901,3001682億8884万+4.72%31.61.6
11/09313320313317+1.28%1,399,1001602億289万-0.31%30.081.53
11/06311319308313+0.64%1,472,4001581億8141万-1.26%29.71.51
11/05313314305311-0.64%2,335,6001571億7066万-1.89%29.511.5
11/04311314308313+1.95%1,628,1001581億8141万-1.26%29.71.51
11/02299309298307+4.07%1,721,3001551億4917万-3.15%29.131.48
10/30300302293295-0.67%2,121,5001490億8471万-6.65%27.991.42
10/29296299291297-1.66%2,274,1001500億9545万-6.31%28.181.43
10/28309309299302-3.51%1,936,5001526億2231万-4.73%28.661.45
10/27319319307313-2.8%1,709,9001581億8141万-1.26%29.71.51
10/26321330320322+1.26%1,509,8001627億2975万+1.58%30.561.55
10/23308320306318+3.25%1,415,4001607億826万+0.63%30.181.53
10/22312312306308-1.6%1,547,5001556億5455万-2.22%29.231.48
10/21316321312313-0.95%1,474,6001581億8141万-0.63%29.71.51
10/20323323311316-2.17%1,416,8001596億9752万+0.32%29.991.52
10/19313327312323+3.19%1,534,5001632億3512万+2.87%30.651.56
10/16316316307313-0.95%1,503,2001581億8141万0%29.71.51
10/15315322312316-2.77%1,776,9001596億9752万+1.28%29.991.52
10/14327329322325-1.52%1,115,7001642億4587万+4.5%30.841.57
10/13335337328330-0.6%924,4001667億7273万+6.8%31.311.59
10/12330332323332+0.61%1,111,0001677億8347万+8.14%31.51.6
10/09330330324330-1.2%1,160,0001667億7273万+8.2%31.311.59
10/08334338329334+0.3%1,411,4001687億9422万+10.23%31.691.61
10/07329336327333+2.15%1,403,6001682億8884万+10.63%31.61.6
10/06334341323326-1.81%1,950,9001647億5124万+9.03%30.931.57
10/05314332314332+8.5%2,328,7001677億8347万+11.78%31.51.6
10/02309316305306+0.33%1,554,0001546億4380万+4.08%29.041.47
09/30307311304305-1.29%1,151,8001541億3843万+3.74%28.941.47