株価チャート

2020/10/13~2021/03/10

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
03/105,3105,3705,2705,280-2.22%217,9005295億8400万+1.52%23.352.21
03/095,2405,4005,2405,400+4.05%433,4005416億2000万+3.97%23.882.26
03/085,2205,2705,1505,190+0.39%195,4005205億5700万+0.17%22.962.17
03/055,1105,1705,0605,170+2.17%241,4005185億5100万-0.19%22.872.16
03/045,0205,0704,9955,060+0.2%166,5005075億1800万-2.18%22.382.11
03/035,0005,0704,9705,050+1.3%215,0005065億1500万-2.25%22.342.11
03/025,0805,0904,9454,985-1.68%270,9004999億9550万-3.35%22.052.08
03/015,0305,0704,9855,070+1.91%277,6005085億2100万-1.63%22.422.12
02/265,0705,0704,9654,975-2.07%507,9004989億9250万-3.3%57.32.19
02/255,1505,1505,0705,080-2.5%303,1005095億2400万-1.22%58.512.23
02/245,1605,2705,1405,210+1.17%604,0005225億6300万+1.46%602.29
02/225,2005,2305,1305,150+0.59%183,7005165億4500万+0.49%59.312.26
02/195,2305,2305,1105,120-1.92%223,9005135億3600万+0.02%58.972.25
02/185,2705,2805,2205,220-0.19%146,2005235億6600万+2.05%60.122.29
02/175,3205,3405,2305,230-1.69%252,4005245億6900万+2.47%60.232.3
02/165,3005,3505,2805,320+0.38%155,7005335億9600万+4.4%61.272.34
02/155,3205,3405,2805,300-0.38%133,2005315億9000万+4.33%61.042.33
02/125,3305,3405,2605,320-0.75%212,9005335億9600万+5.12%61.272.34
02/105,3005,4005,2705,3600%158,0005376億800万+6.35%61.732.36
02/095,3705,3705,3205,360-0.37%189,9005376億800万+6.9%61.732.36
02/085,2905,4005,2705,380+1.51%366,6005396億1400万+7.84%61.962.36
02/055,2505,3005,2105,300+1.53%287,0005315億9000万+6.73%61.042.33
02/045,2205,2405,1705,220+1.36%242,1005235億6600万+5.48%60.122.29
02/035,1305,1605,1005,150+0.39%177,3005165億4500万+4.38%59.312.26
02/025,1005,1405,0905,130+0.59%202,9005145億3900万+4.29%59.082.25
02/015,1105,1305,0505,100+0.39%221,5005115億3000万+3.95%58.742.24
01/295,0805,1505,0505,080-1.36%330,0005095億2400万+3.8%58.512.23
01/284,9455,1604,9305,150+2.79%462,0005165億4500万+5.49%59.312.26
01/274,9155,0104,9005,010+2.87%338,4005025億300万+2.96%57.72.2
01/264,8454,8754,8404,870+0.41%190,8004884億6100万+0.35%56.092.14
01/254,8554,8754,8304,850-0.82%258,7004864億5500万+0.1%55.862.13
01/224,8754,9104,8554,890+0.93%198,7004904億6700万+1.05%56.322.15
01/214,9204,9454,8354,845-1.82%319,5004859億5350万+0.27%55.82.13
01/204,8854,9354,8204,935+1.13%244,0004949億8050万+2.2%56.842.17
01/194,9454,9654,8804,880-1.31%343,1004894億6400万+1.18%56.22.14
01/184,9855,0104,9304,945-1.1%168,3004959億8350万+2.59%56.952.17
01/155,0105,0504,9755,000-0.6%201,7005015億+3.89%57.582.2
01/144,9705,0604,9505,030+1.72%316,4005045億900万+4.77%57.932.21
01/135,0005,0104,8704,945-1.69%781,7004959億8350万+3.21%56.952.17
01/124,9655,2204,9605,030+2.24%758,5005045億900万+5.12%57.932.21
01/084,7704,9204,7504,920+2.18%539,2004934億7600万+3.02%56.662.16
01/074,8354,8854,7854,815+0.1%314,8004829億4450万+0.94%55.452.12
01/064,6854,8104,6854,810+2.45%241,4004824億4300万+0.9%55.42.11
01/054,7454,7554,6904,695-1.05%255,5004709億850万-1.45%54.072.06
01/044,8404,8404,7004,745-1.25%177,7004759億2350万-0.5%54.652.08
2020
12/304,8654,8654,8004,805-1.44%308,0004819億4150万+0.63%55.342.11
12/294,8354,8754,8154,875+0.83%243,2004889億6250万+1.97%56.152.14
12/284,8004,8504,7904,835+1.15%264,8004849億5050万+1.07%55.682.12
12/254,8104,8204,7654,780-0.42%122,9004794億3400万-0.13%55.052.1
12/244,8354,8454,7804,8000%237,1004814億4000万+0.1%55.282.11
12/234,8054,8204,7854,800+0.31%267,7004814億4000万-0.1%55.282.11
12/224,7304,7854,7254,785+0.53%323,8004799億3550万-0.71%55.112.1
12/214,7304,7654,6904,760+1.49%280,8004774億2800万-1.49%54.822.09
12/184,6504,7054,6204,690+0.43%644,4004704億700万-3.16%54.012.06
12/174,6754,6854,6154,670-0.21%362,4004684億100万-3.89%53.782.05
12/164,7654,7704,6804,680-1.16%326,9004694億400万-4.14%53.92.06
12/154,7754,7804,7254,735-0.53%236,8004749億2050万-3.37%54.532.08
12/144,7604,8054,7404,760-0.31%218,4004774億2800万-3%54.822.09
12/114,8154,8354,7304,775-0.62%279,5004789億3250万-2.83%54.992.1
12/104,7604,8054,7304,805+0.73%361,3004819億4150万-2.32%55.342.11
12/094,7004,7754,7004,770+1.17%368,2004784億3100万-3.13%54.942.1
12/084,7554,7804,7054,715-1.36%247,1004729億1450万-4.34%54.32.07
12/074,8454,8604,7554,780-0.31%269,1004794億3400万-3.1%55.052.1
12/044,7954,8404,7604,795+0.1%301,6004809億3850万-2.88%55.222.11
12/034,7954,8604,7654,7900%321,6004804億3700万-3.06%55.172.1
12/024,7804,8304,7404,790+1.16%355,6004804億3700万-3.19%55.172.1
12/014,7954,8354,7054,735+0.11%285,7004749億2050万-4.48%54.532.08
11/304,7854,7854,7054,730-2.07%1,116,6004744億1900万-4.79%54.482.08
11/274,8954,9154,8104,830-1.23%489,1004844億4900万-3.03%55.632.12
11/264,9554,9654,8654,890-1.41%319,1004904億6700万-2.06%56.322.15
11/255,0205,0304,9554,960+0.3%261,9004974億8800万-0.82%57.122.18
11/244,9504,9604,9154,945+1.33%293,3004959億8350万-1.3%56.952.17
11/205,0105,0104,8804,880-2.4%378,3004894億6400万-2.73%56.22.14
11/195,0105,0304,9355,000-1.19%378,9005015億-0.58%57.582.2
11/185,1305,1305,0305,060-1.56%221,5005075億1800万+0.46%58.282.22
11/175,1305,1705,0705,140+0.59%336,2005155億4200万+1.96%59.22.26
11/165,1005,1505,0605,110+1.59%179,5005125億3300万+1.33%58.852.25
11/135,0805,1205,0105,030-1.37%215,3005045億900万-0.2%57.932.21
11/125,1905,2005,0705,100-2.86%279,9005115億3000万+1.17%58.742.24
11/115,2005,2605,1705,250+2.34%393,7005265億7500万+4.19%60.462.31
11/105,0605,1505,0105,130+4.59%497,5005145億3900万+1.93%59.082.25
11/094,9805,0304,8954,905-0.81%289,7004919億7150万-2.49%56.492.16
11/064,8554,9504,8504,945+1.02%236,3004959億8350万-1.71%56.952.17
11/054,9004,9254,8354,895-0.51%316,2004909億6850万-2.76%56.382.15
11/044,9754,9804,9104,920+0.2%338,0004934億7600万-2.42%56.662.16
11/024,8254,9304,8254,910+2.19%280,7004924億7300万-2.73%56.552.16
10/304,8154,8804,7754,805-1.54%292,4004819億4150万-4.83%55.342.11
10/294,8854,9104,8654,880-0.41%224,9004894億6400万-3.48%56.22.14
10/284,9204,9404,8454,900-1.31%257,7004914億7000万-3.22%56.432.15
10/274,9954,9954,9254,965-0.7%261,6004979億8950万-2.07%57.182.18
10/265,0205,0404,9755,000-0.4%157,4005015億-1.5%57.582.2
10/235,0105,0705,0005,020-0.79%189,9005035億600万-1.2%57.822.21
10/225,0905,0905,0305,060-1.36%247,4005075億1800万-0.49%58.282.22
10/215,0805,1605,0805,130+0.79%266,9005145億3900万+0.71%59.082.25
10/205,1005,1405,0805,090-1.55%202,2005105億2700万-0.18%58.622.24
10/195,1305,2605,1305,170+0.78%267,7005185億5100万+1.33%59.542.27
10/165,1805,2005,1305,130-1.16%170,6005145億3900万+0.61%59.082.25
10/155,1505,2305,1505,1900%253,6005205億5700万+1.8%59.772.28
10/145,1005,1905,1005,190+0.39%213,3005205億5700万+1.84%59.772.28
10/135,1705,2105,1305,1700%253,2005185億5100万+1.49%59.542.27