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
02/26172173168168-2.89%185,10020億2463万-11.11%-1.13
02/25173175173173-0.57%112,60020億8488万-8.95%-1.17
02/24172176172174+0.58%269,40020億9694万-8.42%-1.17
02/22173175172173-0.57%152,00020億8488万-8.95%-1.17
02/19176180173174-2.25%223,30020億9694万-8.9%-1.17
02/18177184176178-7.77%1,250,20021億4514万-6.81%-1.2
02/17186193185193+4.32%165,30023億2591万+1.05%-1.3
02/16192193185185-4.15%250,50022億2950万-2.63%-1.25
02/15197198192193-2.53%204,60023億2591万+1.05%-1.3
02/12200200196198-0.5%105,90023億8617万+4.21%-1.33
02/10199199197199+0.51%63,40023億9822万+4.74%-1.34
02/09198198196198+0.51%57,50023億8617万+4.21%-1.33
02/08196197195197+1.03%88,90023億7412万+4.23%-1.33
02/051941961931950%56,70023億5001万+3.72%-1.31
02/04195196193195+0.52%43,00023億5001万+3.72%-1.31
02/03197197192194-1.52%81,50023億3796万+3.74%-1.31
02/02198198194197-0.51%85,70023億7412万+5.91%-1.33
02/01200200195198+0.51%70,10023億8617万+7.03%-1.33
01/29200201193197-1.01%126,20023億7412万+6.49%-1.33
01/28194199192199+2.05%79,30023億9822万+8.15%-1.34
01/27190195190195+3.17%69,60023億5001万+6.56%-1.31
01/261891911881890%54,00022億7771万+3.85%-1.27
01/25187189186189+2.16%48,50022億7771万+3.85%-1.27
01/221861881841850%63,90022億2950万+1.65%-1.25
01/211861881851850%59,10022億2950万+1.65%-1.25
01/20184186183185+1.09%72,70022億2950万+2.21%-1.25
01/19182183180183+1.1%39,90022億540万+1.1%-1.23
01/181831831801810%37,30021億8130万0%-1.22
01/15180182179181+0.56%50,10021億8130万0%-1.22
01/14183183179180-1.1%61,00021億6924万0%-1.21
01/13179183178182+1.68%109,30021億9335万+1.11%-1.23
01/12196225178179-6.28%1,284,80021億5719万-0.56%-1.21
01/08187191185191+1.6%36,30023億181万+6.11%-1.29
01/071881891831880%28,90022億6566万+5.03%-1.27
01/061881911841880%54,50022億6566万+5.03%-1.27
01/05187188183188+1.08%26,10022億6566万+5.62%-1.27
01/04188189181186+2.76%42,30022億4155万+4.49%-1.25
2020
12/30183187177181+1.12%89,90021億8130万+1.69%-1.22
12/29179183170179+2.87%161,10021億5719万+1.13%-1.21
12/28175179173174-1.69%104,30020億9694万-1.69%-1.17
12/25175177175177+0.57%33,60021億3309万0%-1.19
12/241751781731760%65,20021億2104万-0.56%-1.19
12/23177178176176-0.56%28,30021億2104万-0.56%-1.19
12/22180180177177-0.56%26,30021億3309万0%-1.19
12/21183183178178-2.73%28,20021億4514万+0.56%-1.2
12/181841841801830%19,40022億540万+3.39%-1.23
12/171851851821830%12,80022億540万+3.39%-1.23
12/16179186179183+2.23%56,90022億540万+3.98%-1.23
12/15178180177179+0.56%19,20021億5719万+1.7%-1.21
12/14177179176178+0.56%37,70021億4514万+1.14%-1.2
12/11177177176177+0.57%10,60021億3309万+0.57%-1.19
12/10178178175176+0.57%11,80021億2104万+0.57%-1.19
12/09176177175175-0.57%29,80021億899万0%-1.18
12/08175178175176-0.56%11,90021億2104万+0.57%-1.19
12/07177178175177-0.56%24,00021億3309万+1.14%-1.19
12/04176179176178+1.71%15,70021億4514万+1.71%-1.2
12/031781781751750%10,60021億899万+0.57%-1.18
12/02175176175175-0.57%10,40021億899万0%-1.18
12/011751761751760%7,80021億2104万+0.57%-1.19
11/30179179175176-1.12%16,00021億2104万+0.57%-1.19
11/271751791751780%41,30021億4514万+1.71%-1.2
11/26177178175178+1.14%26,30021億4514万+1.71%-1.2
11/25175177174176+0.57%33,40021億2104万+0.57%-1.19
11/24175177175175-0.57%48,20021億899万-0.57%-1.18
11/20172176171176+1.15%11,00021億2104万0%-1.19
11/191741771721740%15,90020億9694万-1.69%-1.17
11/18178179174174-1.69%15,00020億9694万-1.69%-1.17
11/171771791771770%7,50021億3309万-0.56%-1.19
11/16176179176177+1.14%10,00021億3309万-1.12%-1.19
11/131751781751750%16,90021億899万-2.23%-1.18
11/121761801751750%15,40021億899万-2.78%-1.18
11/111751771731750%15,90021億899万-3.31%-1.18
11/10175179172175+2.34%48,90021億899万-3.85%-1.18
11/09173174171171-1.72%19,30020億6078万-6.56%-1.15
11/06172174171174+2.35%21,90020億9694万-5.43%-1.17
11/05173176169170-1.16%24,90020億4873万-8.11%-1.15
11/04172172170172+1.78%15,60020億7283万-7.53%-1.16
11/02173174168169-2.31%30,50020億3668万-9.63%-1.14
10/30171175170173+1.17%22,90020億8488万-7.98%-1.17
10/29174176170171-2.29%44,80020億6078万-9.52%-1.15
10/28176178175175-1.13%13,00021億899万-7.89%-1.18
10/27178178175177-1.12%24,10021億3309万-7.33%-1.19
10/26180181179179-0.56%15,50021億5719万-6.77%-1.21
10/23181182180180-0.55%20,10021億6924万-6.74%-1.21
10/22181183180181-1.09%24,00021億8130万-6.7%-1.22
10/21183184181183+0.55%17,00022億540万-6.15%-1.23
10/20182185182182-1.09%16,50021億9335万-7.14%-1.23
10/19185186182184-1.6%23,80022億1745万-6.12%-1.24
10/16188190187187-1.06%16,30022億5360万-5.08%-1.26
10/15190191189189-0.53%20,60022億7771万-4.55%-1.27
10/14193194190190-1.55%20,30022億8976万-4.04%-1.28
10/131931951931930%17,40023億2591万-2.53%-1.3
10/12193195193193-0.52%16,20023億2591万-3.02%-1.3
10/09195196193194-0.51%17,40023億3796万-2.51%-1.31
10/081971971951950%11,00023億5001万-2.01%-1.31
10/07195199194195-0.51%24,80023億5001万-2.5%-1.31
10/061961981941960%21,80023億6207万-2%-1.32
10/051981981951960%14,50023億6207万-2%-1.32
10/02198200194196-1.01%25,00023億6207万-2.49%-1.32
09/30195200195198-1%29,90023億8617万-1.49%-1.33