株価チャート

2020/09/14～2021/02/26

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
02/261,6601,6801,6601,680-0.06%70061億4947万-2.21%-2.17
02/251,6441,6891,6441,681-3.67%6,50061億5313万-2.27%-2.17
02/241,7381,7471,7381,745+0.4%4,70063億8739万+1.39%-2.26
02/221,7321,7481,7321,738+0.46%2,70063億6177万+0.99%-2.25
02/191,7281,7301,7281,730+0.12%70063億3249万+0.58%-2.24
02/181,7201,7281,7201,728+0.47%70063億2517万+0.52%-2.24
02/171,7211,7251,7201,720-0.06%1,30062億9588万+0.06%-2.22
02/161,7201,7241,7201,721-0.12%2,00062億9954万+0.12%-2.23
02/151,7221,7231,7191,723+0.06%2,40063億686万+0.23%-2.23
02/121,7211,7221,7211,722+0.06%80063億320万+0.23%-2.23
02/101,7201,7211,7201,7210%1,10062億9954万+0.12%-2.23
02/091,7201,7221,7201,721-0.06%1,10062億9954万+0.06%-2.23
02/081,7181,7221,7171,722+0.23%2,00063億320万+0.12%-2.23
02/051,7241,7241,7171,718-0.06%1,00062億8856万-0.17%-2.22
02/041,7221,7231,7181,719-0.17%1,20062億9222万-0.17%-2.22
02/031,7191,7221,7171,722+0.06%1,40063億320万+0.06%-2.23
02/021,7161,7221,7161,721-0.17%80062億9954万+0.06%-2.23
02/011,7171,7241,7171,724+0.41%40063億1052万+0.23%-2.23
01/291,7161,7171,7161,717-0.41%30062億8490万-0.12%-2.22
01/281,7141,7241,7141,724+0.58%90063億1052万+0.23%-2.23
01/271,7181,7251,7131,714+0.18%1,70062億7392万-0.41%-2.22
01/261,7111,7111,7111,7110%10062億6294万-0.58%-2.21
01/251,7111,7111,7111,711-0.18%20062億6294万-0.64%-2.21
01/221,7251,7251,7101,714+0.23%1,50062億7392万-0.46%-2.22
01/211,7241,7251,7101,710-0.87%1,00062億5928万-0.7%-2.21
01/201,7101,7251,7101,725+0.52%1,00063億1419万+0.12%-2.23
01/181,7251,7251,7161,716-0.52%1,10062億8124万-0.41%-2.22
01/151,7191,7251,7101,725+0.29%2,80063億1419万+0.06%-2.23
01/141,7171,7301,7001,720+0.17%2,60062億9588万-0.23%-2.22
01/131,7191,7191,7171,717-0.12%60062億8490万-0.41%-2.22
01/121,7221,7221,7191,7190%20062億9222万-0.29%-2.22
01/081,7181,7211,7181,719+0.12%30062億9222万-0.29%-2.22
01/071,7111,7251,7111,717+0.23%50062億8490万-0.35%-2.22
01/061,7131,7131,7131,713-0.7%20062億7026万-0.58%-2.22
01/051,7271,7271,7251,725-1.54%30063億1419万+0.12%-2.23
01/041,7521,7521,7521,752+0.98%20064億1302万+1.68%-2.27
2020
12/301,7091,7351,7091,7350%60063億5079万+0.7%-2.24
12/291,7301,7351,7081,7350%1,30063億5079万+0.75%-2.24
12/281,7031,7351,7031,735+1.76%60063億5079万+0.87%-2.24
12/251,7031,7171,7031,705+0.12%70062億4098万-0.81%-2.21
12/241,7031,7031,7031,703-0.12%10062億3366万-0.87%-2.2
12/211,7161,7161,7001,705-0.76%1,40062億4098万-0.76%-2.21
12/181,7091,7261,7091,718-0.98%70062億8856万0%-2.22
12/171,7351,7351,7341,735+0.06%50063億5079万+1.05%-2.24
12/161,7341,7341,7341,7340%40063億4713万+1.11%-2.24
12/151,7071,7341,7071,734-0.06%90063億4713万+1.23%-2.24
12/141,7011,7351,7011,735+1.46%60063億5079万+1.4%-2.24
12/111,7171,7171,7101,710-0.47%50062億5928万+0.06%-2.21
12/081,7191,7191,7121,7180%50062億8856万+0.59%-2.22
12/071,7101,7181,7101,718-0.64%60062億8856万+0.64%-2.22
12/041,7161,7291,7161,729-0.52%60063億2883万+1.35%-2.24
12/031,7271,7381,7271,738+0.64%50063億6177万+1.94%-2.25
12/021,7271,7271,7271,7270%50063億2151万+1.47%-2.23
12/011,7301,7321,7151,727+0.58%1,00063億2151万+1.59%-2.23
11/301,7081,7201,7081,717+0.59%60062億8490万+1.06%-2.22
11/261,7051,7071,7051,707-0.06%60062億4830万+0.59%-2.21
11/251,7101,7101,7081,7080%30062億5196万+0.59%-2.21
11/201,7071,7081,7071,708-0.7%20062億5196万+0.59%-2.21
11/191,7201,7201,7201,720-0.69%20062億9588万+1.36%-2.22
11/181,7321,7321,7321,7320%10063億3981万+2.06%-2.24
11/171,7081,7321,7081,732+1.41%50063億3981万+2.18%-2.24
11/161,7001,7201,7001,708+0.83%1,00062億5196万+0.89%-2.21
11/131,7031,7031,6901,694-0.53%1,40062億71万+0.24%-2.19
11/121,7031,7051,7021,703+0.12%50062億3366万+0.83%-2.2
11/111,7051,7051,7011,701-0.18%50062億2634万+0.83%-2.2
11/101,6961,7041,6811,704+0.53%1,10062億3732万+1.13%-2.2
11/091,6951,6951,6951,6950%60062億437万+0.59%-2.19
11/061,6951,6951,6951,695+0.41%20062億437万+0.59%-2.19
11/051,6881,6881,6881,688+0.18%10061億7875万+0.18%-2.18
11/041,6751,6851,6751,685+0.3%30061億6777万0%-2.18
11/021,6781,6871,6781,680+0.12%30061億4947万-0.41%-2.17
10/301,6941,6941,6781,678-0.18%30061億4215万-0.59%-2.17
10/281,6751,6811,6751,681-0.83%30061億5313万-0.53%-2.17
10/261,6981,6981,6951,6950%30062億437万+0.18%-2.19
10/231,6921,6951,6921,6950%50062億437万+0.12%-2.19
10/221,6951,6951,6951,695+0.77%10062億437万0%-2.19
10/211,6801,6821,6801,682+0.12%60061億5679万-0.83%-2.18
10/201,6801,6801,6801,680-0.12%10061億4947万-1%-2.17
10/191,6821,6821,6821,682-0.41%40061億5679万-0.94%-2.18
10/161,7051,7051,6891,689-1.8%90061億8241万-0.53%-2.18
10/151,7321,7321,7081,720+1.06%80062億9588万+1.3%-2.22
10/141,7051,7321,7021,702+0.12%1,10062億3000万+0.29%-2.2
10/131,7001,7001,7001,700-0.12%50062億2268万+0.12%-2.2
10/121,6951,7021,6951,702+1.01%20062億3000万+0.24%-2.2
10/081,6751,6851,6751,685+0.66%1,40061億6777万-0.82%-2.18
10/071,6771,6771,6741,674+1.33%30061億2750万-1.59%-2.17
10/061,6521,6521,6521,652-0.12%10060億4698万-2.94%-2.14
10/051,6531,6551,6531,654+0.06%30060億5430万-3.16%-2.14
10/021,6401,6741,6401,653-0.72%1,20060億5064万-3.62%-2.14
09/301,7241,7241,6651,665-1.89%1,70060億9456万-3.25%-2.15
09/291,6971,6971,6971,697+0.12%30062億1169万-1.74%-2.2
09/281,7001,7001,6951,695-0.59%20062億437万-2.08%-2.19
09/251,6921,7051,6921,705+0.89%20062億4098万-1.73%-2.21
09/241,7231,7301,6901,690-1.92%1,90061億8607万-2.76%-2.19
09/231,7101,7291,7101,723+1%50063億686万-1.15%-2.23
09/181,7271,7271,7061,706-1.39%60062億4464万-2.29%-2.21
09/171,7251,7301,7191,730-0.4%90063億3249万-1.14%-2.24
09/161,7161,7371,7161,737+1.22%20063億5811万-0.91%-2.25
09/151,7391,7391,7161,716-1.32%90062億8124万-2.28%-2.22
09/141,7311,7401,7181,739+0.46%1,10063億6543万-1.14%-2.25