株価チャート

2020/09/29~2021/02/25

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
02/25515521505518+1.17%52,500116億635万+16.14%21.411.29
02/24529529502512-3.21%99,100114億7192万+15.84%21.161.27
02/22500529496529+8.18%169,600118億5282万+20.5%21.871.31
02/19478489470489+2.73%65,500109億5658万+12.67%20.211.21
02/184774824724760%45,600106億6530万+10.44%19.681.18
02/17458479456476+3.93%67,600106億6530万+11.21%19.681.18
02/16455460454458+0.88%37,300102億6199万+7.51%18.931.14
02/15462462454454-0.66%34,400101億7236万+7.08%18.771.13
02/12466466455457-1.3%47,200102億3958万+8.29%18.891.13
02/10449465447463+4.28%97,300103億7402万+10.24%19.141.15
02/09446446435444-0.22%42,20099億4830万+6.22%18.351.1
02/08439446439445+1.83%39,50099億7071万+6.97%18.391.11
02/05438441431437+0.46%33,20097億9146万+5.56%18.061.09
02/04424438423435+2.84%47,80097億4665万+5.33%17.981.08
02/03421423419423+1.2%24,90094億7778万+2.92%17.491.05
02/02413418411418+1.46%20,40093億6574万+1.7%17.281.04
02/01410413407412+0.98%12,70092億3131万+0.49%17.031.02
01/29412415408408-1.45%26,50091億4168万-0.24%16.871.01
01/28415417408414-0.72%52,70092億7612万+1.22%17.111.03
01/27415419413417+0.48%19,50093億4334万+1.96%17.241.04
01/26414415413415+0.24%14,10092億9853万+1.47%17.151.03
01/25413418410414+0.49%35,60092億7612万+1.47%17.111.03
01/22416416412412-1.2%19,00092億3131万+0.98%17.031.02
01/21419421415417+0.48%36,30093億4334万+2.21%17.241.04
01/20418418414415-0.24%20,10092億9853万+1.72%17.151.03
01/19421422415416-0.95%19,40093億2093万+1.96%17.21.03
01/18415420415420+1.2%22,60094億1056万+2.94%17.361.04
01/15414416412415+0.24%16,20092億9853万+1.97%17.151.03
01/14413416412414+0.24%20,90092億7612万+1.72%17.111.03
01/134114134094130%13,80092億5371万+1.47%17.071.03
01/12410414410413+0.49%20,20092億5371万+1.47%17.071.03
01/08413413408411-0.24%22,90092億890万+0.98%16.991.02
01/07404412403412+1.98%38,30092億3131万+1.23%17.031.02
01/06399404399404+1.51%13,20090億5206万-0.74%16.71
01/053984003983980%11,70089億1762万-2.21%16.450.99
01/04403403397398-0.75%27,10089億1762万-2.45%16.450.99
2020
12/30403404401401-0.5%25,00089億8484万-1.72%16.581
12/29399404399403+0.25%16,40090億2965万-1.47%16.661
12/284014043974020%44,00090億725万-1.71%16.621
12/25404404399402+1.01%32,40090億725万-1.95%16.621
12/24401403398398-0.5%36,70089億1762万-2.93%16.450.99
12/23406406400400-1.48%28,50089億6244万-2.68%16.530.99
12/22405406401406-0.49%29,90090億9687万-1.22%16.781.01
12/214084094064080%21,90091億4168万-0.97%16.871.01
12/18406408401408+0.49%51,80091億4168万-0.97%16.871.01
12/17414415406406-1.93%35,10090億9687万-1.69%16.781.01
12/16417417414414-0.48%28,70092億7612万+0.24%17.111.03
12/15411416410416+1.22%36,00093億2093万+0.73%17.21.03
12/14405414405411-0.24%51,40092億890万-0.48%16.991.02
12/11409413408412+0.24%29,30092億3131万0%17.031.02
12/10409411408411+0.24%22,30092億890万-0.24%16.991.02
12/09408410407410+0.49%17,10091億8650万-0.49%16.951.02
12/08406408405408+0.25%52,80091億4168万-0.73%16.871.01
12/07412413407407-1.21%31,70091億1928万-0.73%16.821.01
12/04409412408412+0.49%20,70092億3131万+0.49%17.031.02
12/03409411408410+0.24%22,90091億8650万0%16.951.02
12/02411412409409-0.49%27,00091億6409万0%16.911.02
12/01412413408411-0.48%60,20092億890万+0.49%16.991.02
11/30417417409413-0.96%53,20092億5371万+0.98%17.071.03
11/27413417412417+0.72%24,40093億4334万+2.21%17.241.04
11/26416416412414-0.24%14,00092億7612万+1.47%17.111.03
11/25416419413415-0.24%30,30092億9853万+1.97%17.151.03
11/24418420416416+0.48%21,40093億2093万+2.21%17.21.03
11/20416416410414-0.48%15,30092億7612万+1.97%17.111.03
11/19408417407416+1.22%23,40093億2093万+2.72%17.21.03
11/184124124044110%33,20092億890万+1.48%16.991.02
11/17417418411411-1.44%27,30092億890万+1.48%16.991.02
11/16426426408417-0.24%68,50093億4334万+3.22%17.241.04
11/13420421415418+0.24%33,30093億6574万+3.47%17.281.04
11/12420421416417-0.24%29,00093億4334万+3.47%17.241.04
11/11415420414418+0.97%49,60093億6574万+3.72%17.281.04
11/10410414407414+1.72%43,30092億7612万+2.73%17.111.03
11/09410410404407+0.74%38,30091億1928万+0.74%16.821.01
11/06403404400404+0.5%23,20090億5206万0%16.71
11/05400403398402+0.75%15,00090億725万-0.99%16.621
11/04395405395399+0.5%30,10089億4003万-1.97%16.490.99
11/02393398393397+1.02%18,40088億9522万-2.93%16.410.99
10/30398398392393-1.5%33,40088億559万-4.38%16.250.98
10/29396400396399-0.25%13,20089億4003万-3.39%16.490.99
10/28404404397400-1.23%14,30089億6244万-3.61%16.530.99
10/27398405397405+1.25%22,20090億7447万-2.64%16.741.01
10/264004023994000%11,00089億6244万-4.31%16.530.99
10/23403403399400-0.99%18,20089億6244万-4.76%16.530.99
10/22407408401404-0.25%38,50090億5206万-4.27%16.71
10/21399405399405+1.5%23,20090億7447万-4.48%16.741.01
10/203994013963990%37,50089億4003万-6.56%16.490.99
10/19401401398399-0.5%25,80089億4003万-6.99%16.490.99
10/16400402397401+0.25%16,10089億8484万-6.96%16.581
10/15408408397400-1.48%24,40089億6244万-7.83%16.530.99
10/14404406402406+0.5%9,90090億9687万-6.88%16.781.01
10/13399404399404+1%36,00090億5206万-7.76%16.71
10/12406412400400-1.48%95,10089億6244万-9.09%16.530.99
10/09411414404406-0.49%72,30090億9687万-8.14%16.781.01
10/08418418407408-1.69%80,70091億4168万-7.9%16.871.01
10/07420421413415-0.95%84,80092億9853万-6.74%17.151.03
10/06426426419419-0.95%62,30093億8815万-6.05%17.321.04
10/05422430419423+0.71%52,00094億7778万-5.37%17.491.05
10/02438438418420-3.89%60,00094億1056万-6.25%17.361.04
09/304374464364370%47,10097億9146万-2.67%28.381.1
09/29443446435437-2.67%111,80097億9146万-2.67%28.381.1