株価チャート

2020/09/18~2021/02/17

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
02/17291308291306+4.08%760,200397億5449万+20%3309.091.7
02/16285311285294+3.16%2,015,500381億9549万+16.67%3179.321.64
02/15280295280285-3.39%1,045,500370億2624万+14%3081.991.59
02/12295305280295+11.32%3,467,900383億2541万+18.47%3190.131.64
02/10260270254265+3.52%656,300344億2791万+7.29%2865.711.47
02/09256258250256-0.39%334,000332億5866万+3.64%2768.391.42
02/08261261252257-0.77%392,800333億8858万+4.05%2779.21.43
02/05269269258259-1.89%763,500336億4841万+4.86%2800.831.44
02/04269276258264-4.35%1,702,000342億9799万+6.88%2854.91.47
02/03251280248276+9.09%2,134,800358億5699万+12.2%2984.671.54
02/02247269242253+2.43%1,903,600328億6891万+3.27%2735.941.41
02/01261265245247-5.36%1,593,900320億8941万+0.82%2671.061.37
01/29232309230261+13.48%8,213,700339億824万+6.53%2822.461.45
01/28231233228230-1.71%122,000298億8083万-5.74%2487.221.28
01/27235236233234-0.85%105,000304億49万-4.88%2530.481.3
01/26241242233236-1.67%224,700306億6033万-4.45%2552.111.31
01/25242242238240-0.41%137,500311億7999万-3.61%2595.361.34
01/22239242238241+1.69%85,800313億991万-4.37%2606.181.34
01/21245246237237-2.87%195,500307億9024万-7.06%2562.921.32
01/20245245240244+1.24%108,900316億9966万-5.43%2638.621.36
01/19242248238241+0.84%307,600313億991万-7.31%2606.181.34
01/18233245233239+3.46%271,500310億5008万-8.78%2584.551.33
01/15235236226231-2.53%359,900300億1074万-12.83%2498.041.28
01/142362422322370%322,100307億9024万-11.9%2562.921.32
01/13246246237237-3.66%355,800307億9024万-13.19%2562.921.32
01/12245247241246-0.4%221,900319億5949万-11.19%2660.251.37
01/08250251245247-0.8%247,300320億8941万-11.79%2671.061.37
01/072492532472490%177,100323億4924万-12.01%2692.691.39
01/06256258249249-3.49%271,300323億4924万-12.63%2692.691.39
01/05249261246258+2.38%262,500335億1849万-10.1%2790.011.44
01/04260260248252-1.95%341,400327億3899万-12.8%2725.131.4
2020
12/30257263254257-2.28%478,400333億8858万-11.38%2779.21.43
12/29257264251263+4.37%591,800341億6808万-9.31%2844.081.46
12/28255256245252+0.4%673,000327億3899万-12.8%2725.131.4
12/25243254236251+3.29%413,100326億908万-13.15%2714.321.4
12/24244250243243-2.02%337,000315億6974万-15.63%2627.81.35
12/23253260240248+0.81%722,300322億1933万-13.89%2681.871.38
12/22256258242246-5.38%1,190,400319億5949万-14.29%2660.251.37
12/21263266256260-4.76%656,200153億2671万-9.09%1277.230.66
12/18293298266273-7.14%1,028,200160億9305万-3.87%1341.090.69
12/17308310293294-4.23%573,500173億3098万+4.26%1444.250.74
12/163013162983070%753,800180億9731万+10.43%1508.110.78
12/15306326301307-1.6%881,400180億9731万+12.04%1508.110.78
12/14290320287312+7.59%1,070,100183億9206万+15.99%1532.670.79
12/11290301271290-2.68%2,264,600170億9518万+9.43%1424.60.73
12/10316322289298-7.74%1,197,900175億6677万+14.18%1463.90.75
12/09320329306323+1.25%1,275,900190億4050万+25.19%1586.710.82
12/08345357301319-8.86%3,053,800188億470万+26.59%1567.060.81
12/07354366328350+5.42%3,893,300206億3212万+41.13%1719.340.88
12/04312339311332+5.73%2,025,800195億7104万+36.07%1630.920.84
12/03312326311314-1.26%948,400185億996万+31.93%1542.50.79
12/02298320293318+4.61%1,159,700187億4575万+36.48%1562.150.8
12/01308311295304-1.94%1,138,500179億2047万+33.33%1493.370.77
11/30302329296310+4.73%4,791,600182億7416万+38.39%1522.850.78
11/27282304275296+2.07%3,366,100174億4888万+35.16%1454.070.75
11/26285315272290+17.89%9,957,200170億9518万+34.26%1424.60.73
11/25261265244246-3.15%1,446,800145億143万+15.49%1208.450.62
11/24245254243254+7.17%1,417,200149億7302万+20.38%1247.750.64
11/20234242232237+0.85%397,000139億7089万+12.86%1164.240.6
11/19239248232235-2.49%949,600138億5299万+12.44%1154.420.59
11/18220242218241+7.59%1,596,200142億669万+15.31%1183.890.61
11/17215231207224+6.16%1,483,100132億455万+7.69%1100.380.57
11/16205216197211-1.4%741,900124億3822万+1.44%1036.520.53
11/13209216207214+0.94%366,100126億1506万+2.39%1051.260.54
11/122082152052120%418,400124億9717万+1.44%1041.430.54
11/11198215198212+6.53%600,800124億9717万+1.44%1041.430.54
11/10195207194199+2.05%517,700117億3083万-4.78%977.570.5
11/09199201193195-2.99%397,200114億9503万-6.7%957.920.49
11/06201204195201-0.5%365,500118億4873万-3.83%987.390.51
11/05197204194202+0.5%562,600119億768万-3.35%992.310.51
11/04197206194201+3.61%667,900118億4873万-3.37%987.390.51
11/02206211193194-7.18%1,151,700114億3609万-6.73%953.010.49
10/30251270205209-13.99%9,150,600123億2032万+0.48%1026.690.53
10/29243243243243+25.91%162,200143億2458万+17.39%1193.720.61
10/28185197179193+2.66%396,500113億7714万-5.39%948.10.49
10/27187191184188-1.05%235,700110億8239万-7.39%923.530.48
10/26194199190190-3.06%156,600112億29万-6.86%933.360.48
10/23200201190196-2%318,200115億5398万-3.45%962.830.5
10/22210212198200-4.31%337,300117億8978万-0.5%982.480.51
10/21213217206209-1.42%258,700123億2032万+4.5%1026.690.53
10/20210218209212-0.93%255,200124億9717万+7.07%1041.430.54
10/19209217208214+0.94%265,500126億1506万+9.18%1051.260.54
10/16219220201212-4.93%604,600124億9717万+9.84%1041.430.54
10/152282282182230%260,300131億4560万+16.75%1095.470.56
10/14223234220223-0.89%372,300131億4560万+18.62%1095.470.56
10/13230230218225-3.43%780,300132億6350万+20.97%1105.290.57
10/12230242222233-1.69%1,340,800137億3509万+27.32%1144.590.59
10/09211251211237+11.79%4,149,500139億7089万+31.67%1164.240.6
10/08208218208212+0.47%491,100124億9717万+20.45%1041.430.54
10/07206215201211+1.93%905,900124億3822万+21.26%1036.520.53
10/06201208198207+1.97%624,600122億242万+21.05%1016.870.52
10/05192203192203+5.73%526,200119億6663万+20.12%997.220.51
10/02192201190192+1.05%933,100113億1819万+14.97%943.180.49
09/30185194178190+2.15%1,044,400112億29万+15.15%14.430.91
09/29200202185186-8.82%1,373,600109億6449万+13.41%14.130.89
09/28188209184204+10.27%2,300,800120億2558万+25.93%15.50.97
09/25178188176185+1.65%605,500109億555万+15.63%14.050.88
09/24169183167182+6.43%812,200107億2870万+15.19%13.830.87
09/23171174170171-2.84%581,800100億8026万+9.62%12.990.81
09/18195195174176-11.11%2,640,400103億7501万+13.55%13.370.84