株価チャート

2020/10/08～2021/03/05

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
03/05242242236240-0.83%29,30030億3393万+2.13%-15.36
03/04241242238242+0.83%25,00030億5921万+3.42%-15.49
03/03242242238240-0.83%29,40030億3393万+3%-15.36
03/02244245240242-0.82%44,00030億5921万+4.31%-15.49
03/012452452422440%41,60030億8450万+6.09%-15.62
02/26239244236244+0.41%52,00030億8450万+6.55%-15.62
02/25243243239243+2.1%60,60030億7186万+6.58%-15.56
02/24243244235238+0.42%66,00030億865万+5.31%-15.24
02/22234241233237+2.16%53,50029億9601万+5.33%-15.17
02/19234235230232+0.43%34,40029億32万+3.57%-14.69
02/18237239231231-3.75%51,90028億8782万+3.59%-14.62
02/172432432362400%43,80030億33万+8.11%-15.19
02/16251251231240-1.23%151,00030億33万+8.6%-15.19
02/15247252242243-0.82%97,20030億3784万+10.96%-15.38
02/12250253244245-3.92%133,70030億6284万+12.39%-15.51
02/10257280253255+2.41%1,222,40031億8785万+17.51%-16.14
02/09236276236249+9.21%1,571,90031億1284万+15.81%-15.76
02/08235235227228-2.98%99,70028億5031万+7.04%-14.43
02/05234243230235-2.49%317,60029億3782万+10.33%-14.88
02/04221268216241+13.15%3,004,00030億1283万+13.68%-15.26
02/032132172112130%45,10026億6279万+1.43%-13.49
02/02212213210213+0.47%12,30026億6279万+1.43%-13.49
02/012132142092120%30,20026億5029万+0.95%-13.42
01/29212212208212+0.95%36,10026億5029万+0.95%-13.42
01/28211214210210-1.41%16,60026億2529万+0.48%-13.3
01/27215215213213-0.93%6,00026億6279万+1.91%-13.49
01/26215215211215+0.47%21,90026億8780万+2.87%-13.61
01/25213214211214+1.42%17,50026億7529万+2.39%-13.55
01/22210213210211+0.48%22,60026億3779万+0.96%-13.36
01/212112152092100%23,80025億9169万+0.48%-13.13
01/20212212206210+0.48%22,20025億9169万+0.48%-13.13
01/192092112082090%22,80025億7935万0%-13.06
01/182102102062090%22,70025億7935万0%-13.06
01/15208210208209+0.48%16,00025億7935万0%-13.06
01/142082102072080%17,50025億6701万-0.48%-13
01/13207208206208+0.48%19,20025億6701万-0.48%-13
01/122072072052070%19,20025億5466万-0.96%-12.94
01/08210211206207-0.96%22,70025億5466万-0.96%-12.94
01/07211213209209-0.95%10,80025億7935万0%-13.06
01/062112122092110%14,40026億403万+0.96%-13.19
01/052142142102110%5,10026億403万+0.96%-13.19
01/04212212208211+0.96%15,40026億403万+0.96%-13.19
2020
12/30214214208209-1.42%24,30025億7935万0%-13.06
12/29206212204212+2.91%16,40026億1637万+1.44%-13.25
12/282052062022060%37,50025億4232万-1.44%-12.88
12/25207207203206-0.48%43,50025億4232万-1.44%-12.88
12/24207207205207+0.49%18,20025億5466万-0.96%-12.94
12/23205207205206+0.98%14,00025億4232万-1.44%-12.88
12/22206208204204-2.39%35,50025億1764万-2.39%-12.75
12/21219219206209-0.48%131,00025億6054万-0.48%-12.97
12/182102102092100%7,40025億7279万0%-13.03
12/17212212210210-0.94%14,20025億7279万-0.47%-13.03
12/16210212207212+0.95%27,80025億9729万+0.47%-13.15
12/15210210207210+0.48%23,30025億7279万-0.94%-13.03
12/14208209206209+0.97%27,30025億6054万-1.42%-12.97
12/11209209207207-0.96%11,40025億3603万-2.82%-12.84
12/10208209207209+0.48%11,40025億6054万-2.34%-12.97
12/092082092072080%14,30025億4829万-3.26%-12.91
12/082072082062080%18,40025億4829万-3.26%-12.91
12/07209211208208-1.89%15,60025億4829万-3.7%-12.91
12/042122122082120%26,80025億9729万-2.3%-13.15
12/03210212207212+0.95%30,30025億9729万-2.75%-13.15
12/02207214207210+1.45%65,10025億7279万-4.11%-13.03
12/01206208204207+0.49%13,70025億3603万-5.48%-12.84
11/302102102042060%18,60025億2378万-6.79%-12.78
11/27210213206206-3.29%30,00025億2378万-7.21%-12.78
11/262122142092130%14,90026億954万-4.48%-13.22
11/25211213208213+0.95%16,50026億954万-4.91%-13.22
11/24211212211211+0.48%13,80025億8504万-6.22%-13.09
11/20210210207210+0.96%16,30025億6649万-6.67%-13
11/192102102062080%18,50025億4205万-7.96%-12.87
11/18206210205208-0.48%27,50025億4205万-8.37%-12.87
11/17217217209209-3.69%46,30025億5427万-8.73%-12.94
11/16220220214217-1.81%35,20026億5204万-5.65%-13.43
11/13221222220221-0.45%16,10027億92万-4.33%-13.68
11/12223224222222-0.89%21,10027億1315万-4.31%-13.74
11/11223225222224-0.44%15,30027億3759万-3.45%-13.86
11/10227228222225+0.45%19,40027億4981万-3.43%-13.93
11/09228228222224-0.88%14,20027億3759万-4.27%-13.86
11/062262272232260%13,10027億6203万-3.83%-13.99
11/05229230225226-1.31%23,80027億6203万-3.83%-13.99
11/04228231227229-0.43%3,40027億9870万-2.97%-14.17
11/02231231228230+0.44%8,80028億1092万-3.36%-14.24
10/302292302272290%5,00027億9870万-4.18%-14.17
10/292272312272290%5,90027億9870万-4.58%-14.17
10/28231231229229-0.87%7,80027億9870万-4.98%-14.17
10/27230233229231-0.86%11,10028億2314万-4.55%-14.3
10/26233234230233-0.43%6,30028億4758万-4.51%-14.42
10/232362362322340%10,80028億5980万-4.49%-14.48
10/22233235233234-0.43%6,20028億5980万-4.88%-14.48
10/212332352332350%3,70028億4500万-5.24%-14.41
10/20235235233235+0.43%5,60028億4500万-5.62%-14.41
10/19231237228234+1.74%24,60028億3289万-6.4%-14.35
10/16231235230230-1.29%13,70027億8447万-8.37%-14.1
10/15236237233233-2.51%14,20028億2079万-7.54%-14.29
10/14241241237239-0.42%11,20028億9342万-5.53%-14.65
10/13242242238240-0.41%5,20029億553万-5.14%-14.71
10/12239241238241+0.42%12,00029億1764万-5.12%-14.78
10/092402422402400%14,30029億553万-5.51%-14.71
10/08243243240240-0.41%5,80029億553万-5.51%-14.71