株価チャート

2020/10/02~2021/03/01

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
03/012,0952,2202,0112,171+3.63%122,700125億4403万+9.43%29.644.36
02/262,0542,1502,0222,095-1.83%45,900121億491万+6.24%28.614.21
02/252,0812,1442,0712,134+1.09%34,400123億3025万+8.88%29.144.28
02/242,0612,1522,0542,111+1.69%44,700121億9735万+8.37%28.824.24
02/222,0262,1082,0252,076+4.43%19,800119億9512万+7.29%28.354.17
02/192,0272,0461,9731,988-4.29%23,800114億8666万+3.11%27.143.99
02/182,0992,1222,0382,077-2.12%16,700120億90万+7.23%28.364.17
02/172,0382,1252,0382,122+3.92%33,100122億6091万+9.33%28.974.26
02/162,0312,0522,0232,042+0.54%17,900117億9867万+5.37%27.884.1
02/152,1302,1302,0182,031-3.74%32,600117億3511万+4.91%27.734.08
02/122,0052,1131,9652,110+5.24%51,200121億9158万+9.04%28.814.24
02/101,9742,0131,9462,005+0.6%23,900115億8489万+3.83%27.384.03
02/091,9802,0181,9731,993+0.45%30,800115億1555万+3.21%27.214
02/081,9542,0181,9501,984+1.38%76,300114億6355万+2.74%27.093.98
02/051,8801,9721,8741,957+4.32%61,400113億754万+1.29%26.723.93
02/041,8311,8801,8301,876+1.41%42,900108億3952万-2.9%25.623.77
02/031,8401,8741,8361,850-1.28%42,100106億8930万-4.29%25.263.71
02/021,8301,9131,8201,874+2.63%48,600108億2797万-3.3%25.593.76
02/011,8501,8671,8011,826-2.35%58,300105億5062万-6.02%24.933.67
01/291,9071,9701,8601,870-1.99%58,200108億486万-4.15%25.533.75
01/281,8621,9101,8411,908+0.47%41,300110億2442万-2.35%26.053.83
01/271,8911,9121,8771,899+0.42%14,700109億7242万-3.06%25.933.81
01/261,8501,8951,8431,891+1.12%34,200109億2619万-3.67%25.823.8
01/251,8421,8821,8331,870+1.52%26,500108億486万-5.03%25.533.75
01/221,8361,8961,8301,842-1.18%16,500106億4307万-6.92%25.153.7
01/211,8161,9001,8161,864+2.98%48,500107億7019万-6.28%25.453.74
01/201,8051,8271,7561,810-0.17%74,900104億5818万-9.32%24.713.63
01/191,8101,8701,8101,813+0.44%70,900104億7551万-9.58%24.763.64
01/181,8881,8901,8001,805-4.95%107,400104億2929万-10.24%24.653.62
01/152,1512,1571,8951,899-13.72%221,800109億7242万-5.99%25.933.81
01/142,2002,2612,1582,201+0.64%46,600127億1737万+8.75%30.054.42
01/132,0952,2212,0802,187+7.58%84,300126億3648万+8.43%29.864.39
01/121,9992,0681,9852,033+1.5%20,000117億4667万+1.09%27.764.08
01/081,9892,0041,9842,003+0.2%23,600115億7333万-0.4%27.354.02
01/072,0052,0351,9941,999-0.3%19,000115億5022万-0.6%27.294.01
01/061,9942,0541,9942,005-1.09%16,100115億8489万-0.45%27.384.03
01/051,9612,0291,9582,027+2.32%16,800117億1200万+0.55%27.684.07
01/041,9722,0191,9601,981-1.1%21,000114億4621万-2.12%27.053.98
2020
12/301,9502,0441,9102,003+2.19%27,400115億7333万-1.38%27.354.02
12/291,8981,9861,8981,960+3.32%23,300113億2488万-3.78%26.763.94
12/281,9781,9781,8651,897-4.77%53,400109億6086万-7.19%25.93.81
12/251,9962,0301,9531,992-0.4%32,500115億977万-2.78%27.24
12/242,0082,0431,9972,000-0.4%15,400115億5600万-2.49%27.314.02
12/232,0372,0371,9762,008+2.45%30,200116億222万-2.33%27.424.03
12/222,0182,0301,9261,960-3.78%37,200113億2488万-4.81%26.763.94
12/211,9992,0431,9922,037+2.57%38,400117億6978万-1.4%27.814.09
12/182,0322,0441,9731,986-2.74%24,900114億7510万-3.97%27.123.99
12/172,1172,1172,0412,042-3.82%13,800117億9867万-1.54%27.884.1
12/162,0862,1422,0662,123+2.17%20,600122億6669万+1.97%28.994.26
12/152,0402,0822,0352,078+1.37%16,800120億668万-0.29%28.374.17
12/142,0412,0812,0282,050+0.59%14,600118億4490万-1.68%27.994.12
12/111,9532,0621,9282,038+4.35%29,000117億7556万-2.35%27.834.09
12/102,0102,0191,9071,953-3.75%40,000112億8443万-6.64%26.673.92
12/092,0172,0422,0052,029+0.59%19,000117億2356万-3.43%27.74.07
12/082,0002,0621,9802,017-0.1%44,200116億5422万-3.91%27.544.05
12/072,0442,0592,0152,019-0.74%29,100116億6578万-3.81%27.574.05
12/042,0552,0732,0192,034+0.49%17,000117億5245万-3.14%27.774.08
12/032,0132,0352,0052,024+0.05%18,300116億9467万-3.89%27.644.06
12/022,0492,0962,0152,023-2.22%39,300116億8889万-4.26%27.624.06
12/012,0772,0812,0312,069+0.34%22,300119億5468万-2.41%28.254.15
11/302,2002,2002,0522,062-6.49%48,400119億1423万-3.06%583.544.02
11/272,1502,2222,1452,205+1.24%20,700127億4049万+3.28%624.014.3
11/262,1412,1802,1302,178+1.73%21,000125億8448万+1.68%616.374.25
11/252,1352,1802,0842,141+0.28%27,400123億7069万-0.46%605.94.18
11/242,0322,1462,0292,135+5.75%37,100123億3603万-1.29%604.24.16
11/202,0392,0491,9922,019-1.17%21,100116億6578万-6.74%571.373.94
11/192,1002,1072,0402,043-3.77%20,800118億445万-5.64%578.163.98
11/182,0952,1412,0712,123+1.34%24,300122億6669万-1.89%600.84.14
11/172,1202,1592,0882,095-1.13%25,400121億491万-3.01%592.884.09
11/162,0872,1532,0502,119+1.53%16,500122億4358万-1.81%599.674.13
11/132,1312,1312,0502,087-2.39%36,400120億5868万-2.98%590.614.07
11/122,2342,2342,1232,138-5.23%33,300123億5336万-0.28%605.054.17
11/112,1482,2582,1172,256+4.54%36,100130億3516万+5.62%638.444.4
11/102,1972,2342,1412,158+2.47%59,600124億6892万+1.65%610.714.21
11/092,1012,1392,0952,106+0.57%20,300121億6846万-0.24%595.994.11
11/062,1372,1382,0762,094-3.99%27,200120億9913万-0.14%592.64.08
11/052,1742,1872,1162,181+0.32%33,800126億181万+4.6%617.224.25
11/042,0142,1911,9962,174+9.63%51,000125億6137万+4.92%615.244.24
11/022,0302,0731,9561,983-1.29%70,700114億5777万-3.6%561.183.87
10/302,0352,0861,9802,009-2.05%59,700116億800万-2.1%568.543.92
10/292,1052,1302,0162,051-5.31%58,100118億5067万+0.29%580.434
10/282,2192,2192,0502,166-1.63%50,700125億1514万+6.12%612.974.22
10/272,1842,2282,1122,2020%33,900127億2315万+8.31%623.164.29
10/262,2222,2592,1562,202-2.22%42,100127億2315万+8.9%623.164.29
10/232,2302,2732,1372,252+0.27%62,000130億1205万+11.93%637.314.39
10/222,3992,4202,2392,246-5.75%51,000129億7738万+12.3%635.614.38
10/212,4872,5602,3502,383-1.08%112,900137億6897万+19.69%674.384.65
10/202,4062,4552,3062,409-1.91%127,400139億1920万+21.91%681.744.7
10/192,1892,4702,1882,456+12.82%276,000141億9076万+25.5%695.044.79
10/162,0012,1771,9842,177+8.36%117,100125億7870万+12.22%616.084.25
10/152,0202,0601,9872,009-0.59%37,700116億800万+3.99%568.543.92
10/141,9502,0381,8742,021+0.15%111,000116億7733万+4.93%571.943.94
10/132,0772,1161,9652,018-1.9%96,400116億6000万+5.1%571.093.94
10/121,9432,0681,9422,057+5.87%88,400118億8534万+7.53%582.124.01
10/091,9081,9491,8541,943+1.99%47,700112億2665万+2.16%549.863.79
10/081,9501,9551,8801,905-1.5%36,000110億709万+0.37%539.113.72
10/071,9111,9461,8811,934-0.31%30,400111億7465万+1.9%547.323.77
10/061,8651,9401,8491,940+4.47%49,100112億932万+2.54%549.013.78
10/051,8081,8571,7851,857+5.03%31,100107億2974万-1.64%525.533.62
10/021,8621,8621,7561,768-1.34%36,800102億1550万-6.36%500.343.45