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
20233/1, 株式分割 1→2
2021
02/26298300295297-0.34%11,00010億5244万-1.66%10.270.53
02/25299301298298-1.16%5,20010億5599万-1.65%10.30.53
02/243023023003020%3,00010億6839万-0.5%10.420.53
02/22305305297302-1.15%9,60010億6839万-0.5%10.420.53
02/19301305301305+1.33%5,40010億8079万+0.33%10.540.54
02/18303305300301-0.33%7,60010億6662万-0.99%10.410.53
02/173023053003020%33,80010億7016万-0.98%10.440.54
02/16306306302302-1.95%14,00010億7016万-0.98%10.440.54
02/15308309304308+1.32%11,20010億9142万+0.65%10.650.55
02/12305305301304-0.16%3,40010億7725万-0.65%10.510.54
02/10303305302305+0.33%3,40010億7902万-0.81%10.530.54
02/09306307300304+0.17%13,00010億7548万-1.14%10.490.54
02/08304304303303+0.17%6,20010億7371万-1.3%10.470.54
02/053053083033030%27,20010億7193万-1.14%10.460.54
02/04304305303303+0.17%2,00010億7193万-1.14%10.460.54
02/03305307301302-0.17%11,00010億7016万-1.31%10.440.54
02/02298304298303+1.51%8,20010億7193万-1.14%10.460.54
02/01302302294298-0.17%14,40010億5599万-2.61%10.30.53
01/29305305299299-2.29%17,40010億5776万-2.45%10.320.53
01/28302306302306+0.66%5,00010億8256万-0.16%10.560.54
01/27303305303304-0.82%5,60010億7548万-0.82%10.490.54
01/26304309303306+1.16%6,60010億8434万0%10.580.54
01/25303303303303-0.49%4,80010億7193万-0.82%10.460.54
01/22304305304304+0.16%6,40010億7725万-0.33%10.510.54
01/21304308303304-0.16%4,40010億7548万-0.49%10.490.54
01/20305306304304+0.16%2,80010億7725万-0.33%10.510.54
01/19305306302304-1.3%11,40010億7548万-0.82%10.490.54
01/18311311304308-1.6%4,40010億8965万+0.49%10.630.55
01/15318318305313-1.73%19,60011億737万+1.79%10.80.55
01/14322326316318+1.44%38,80011億2686万+3.25%10.990.56
01/13320323312314+0.97%12,00011億1091万+1.79%10.840.56
01/12311325301311-2.97%41,00011億28万+0.49%10.730.55
01/08327327318320-1.54%8,00011億3395万+3.23%11.060.57
01/07325330317325+0.31%45,00011億5167万+4.5%11.230.58
01/06298338298324+10.02%141,00011億4812万+4.18%11.20.57
01/05293299293295-0.84%6,60010億4359万-5.61%10.180.52
01/04298302295297-1%12,20010億5244万-5.41%10.270.53
2020
12/30301301297300+1.52%5,20010億6308万-4.76%10.370.53
12/292982982952960%8,80010億4713万-6.78%10.220.52
12/28300303295296-1.17%39,40010億4713万-7.37%10.220.52
12/25303303298299-1.16%4,20010億5953万-6.85%10.340.53
12/24299303291303+1%40,40010億7193万-6.06%10.460.54
12/233003003003000%13,00010億6130万-7.28%10.350.53
12/22308308298300-1.8%72,60010億6130万-7.85%10.350.53
12/21302308302305+1.5%16,20010億8079万-6.44%10.540.54
12/18298301296301+0.5%9,80010億6485万-8.38%10.390.53
12/17295303293299+1.53%16,80010億5953万-9.12%10.340.53
12/16301304293295-2.32%18,60010億4359万-11.03%10.180.52
12/15311311294302-3.05%29,60010億6839万-9.46%10.420.53
12/14314314305311+0.81%33,20011億205万-7.16%10.750.55
12/11316318304309-3.14%39,20010億9320万-8.18%10.660.55
12/10322322317319-1.85%12,60011億2863万-5.77%11.010.56
12/09330331322325-2.41%39,80011億4989万-4.28%11.220.58
12/08330333328333+0.61%2,40011億7824万-1.92%11.490.59
12/07336336331331-1.49%9,20011億7115万-2.51%11.430.59
12/04335339331336-0.74%14,00011億8887万-1.32%11.60.59
12/03334339334338+1.05%27,60011億9773万-0.88%11.680.6
12/02334339333335-0.89%9,20011億8533万-2.19%11.560.59
12/01333338333338+0.3%7,20011億9596万-1.89%11.670.6
11/30344344333337-1.61%10,40011億9242万-3.03%11.630.6
11/27344345334342-0.73%12,00012億1191万-3.39%11.820.61
11/26343346340345-0.29%5,00012億2077万-3.77%11.910.61
11/25341349341346+1.32%10,20012億2431万-4.56%11.940.61
11/24338350335341+1.04%13,20012億836万-6.83%11.790.6
11/20332338329338+0.6%10,40011億9596万-9.52%11.670.6
11/19335336332336+0.9%6,00011億8887万-10.77%11.60.59
11/18336336331333+0.15%5,20011億7824万-12.04%11.490.59
11/17337337332332-1.48%9,40011億7647万-12.63%11.480.59
11/16344344337337-0.44%13,00011億9419万-11.78%11.650.6
11/13342343335339-0.59%10,00011億9950万-11.85%11.70.6
11/12348350339341-2.3%12,00012億659万-11.79%11.770.6
11/11341355339349+3.72%27,20012億3494万-10.18%12.050.62
11/10346346332336-3.31%33,60011億9064万-13.62%11.620.6
11/09353356348348-0.43%21,40012億3140万-11.35%12.010.62
11/06345351341349-0.14%23,80012億3671万-11.2%12.060.62
11/05339352339350+3.25%37,40012億3848万-11.52%12.080.62
11/04341342334339+1.8%10,80011億9950万-14.74%11.70.6
11/02333341332333+0.91%36,40011億7824万-16.88%11.490.59
10/30354355330330-5.86%93,40011億6761万-17.83%11.390.58
10/29356357349350-4.11%70,60012億4026万-12.94%12.10.62
10/28371375356365-3.18%100,80012億9341万-9.43%12.620.65
10/27380387363377-2.71%106,40013億3593万-6.68%13.030.67
10/26390397381388-3.25%211,60013億7314万-3.85%13.40.69
10/23422430395401-21.78%1,312,00014億1921万-0.62%13.840.71
10/22455512451512+17.16%580,40018億1432万+27.68%17.70.91
10/21447447436437-0.11%12,20015億4855万+10.63%15.110.77
10/20444455434438-4.58%41,00015億5032万+11.61%15.120.78
10/19500500453459-8.85%177,40016億2474万+18.17%15.850.81
10/16503503476503+19.62%310,80017億8243万+30.99%17.390.89
10/15405426386421+10.08%23,00014億9008万+11.24%14.540.75
10/14393393376382-2.68%4,20013億5365万+1.6%13.210.68
10/13384393384393+2.88%6,60013億9086万+4.67%13.570.7
10/12378383366382-0.26%3,60013億5188万+2.01%13.190.68
10/09390390383383-1.42%1,40013億5542万+2.55%13.220.68
10/08390390388388-1.4%80013億7491万+4.58%13.410.69
10/07383394383394+2.88%7,60013億9440万+6.35%13.60.7
10/06389390381383-2.67%5,40013億5542万+3.94%13.220.68
10/05401401393393+1.95%1,40013億9263万+7.38%13.590.7
10/02413413386386-3.02%7,20013億6605万+5.62%13.330.68
09/30398398398398-0.25%20014億858万+9.5%13.740.7