株価チャート

2020/09/25～2021/02/22

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
02/221,0751,0821,0551,067+0.19%61,500109億2650万+3.79%-2.03
02/191,0301,0651,0241,065+3.4%52,300109億602万+3.3%-2.03
02/181,0641,0791,0271,030-3.47%55,100105億4761万-0.1%-1.96
02/171,0301,0871,0211,067+2.4%156,700109億2650万+3.39%-2.03
02/169701,0449701,042+6.98%104,000106億7049万+1.07%-1.99
02/151,0001,016969974-7.24%98,20099億7414万-5.25%-1.86
02/121,0591,0601,0381,050+0.19%28,900107億5242万+2.44%-2
02/101,0541,0891,0481,048-2.6%51,500107億3193万+2.95%-2
02/091,0651,0811,0591,076+0.84%56,500110億1867万+6.53%-2.05
02/081,0491,0741,0441,067+3.09%70,100109億2650万+6.59%-2.03
02/051,0351,0441,0191,035+1.27%27,000105億9881万+4.12%-1.97
02/041,0211,0301,0011,022-0.39%31,100104億6568万+3.44%-1.95
02/031,0351,0721,0181,026+2.09%76,800105億665万+4.37%-1.96
02/029561,0069401,005+6.24%82,800102億9160万+2.66%-1.92
02/01942974925946-1.15%79,50096億8741万-3.07%-1.8
01/29994999945957-4.2%126,30098億6万-1.64%-1.82
01/289811,005965999-0.99%113,800102億3015万+2.88%-1.91
01/271,0011,0289951,009+0.5%65,300103億3256万+4.13%-1.92
01/261,0261,0309901,004-2.14%83,800102億8136万+4.04%-1.91
01/251,0111,0279771,026-1.44%177,300105億665万+7.1%-1.96
01/221,0621,0801,0241,041-2.71%116,200106億6025万+9.46%-1.99
01/211,0341,0851,0191,070+3.08%217,600109億5722万+13.71%-2.04
01/201,0431,0691,0021,038-1.33%204,200106億2953万+11.73%-1.98
01/199891,0759891,052+5.84%321,600107億7290万+14.97%-2.01
01/181,0951,100973994-12.19%381,700101億7895万+10.32%-1.9
01/151,0701,1451,0681,132+6.79%305,700115億9213万+27.19%-2.16
01/141,0701,1231,0381,060-1.12%269,900108億5482万+21.28%-2.02
01/131,0491,0811,0291,072+2.98%194,800109億7770万+24.8%-2.04
01/129801,0679761,041+9.58%368,700106億6025万+23.2%-1.99
01/08910957910950+4.63%130,10097億2838万+14.05%-1.81
01/07896940871908+4.85%168,80092億9828万+10.06%-1.73
01/06849909849866+1.88%71,60088億6818万+5.74%-1.65
01/05854880835850+0.59%60,70087億434万+4.55%-1.62
01/04894895845845-5.59%74,10086億5313万+4.32%-1.61
2020
12/30905917877895-0.56%53,10091億6515万+11.04%-1.71
12/29875907872900+2.27%64,20092億1636万+12.36%-1.72
12/28922931875880-5.68%103,10090億1155万+10.55%-1.68
12/25925948888933-1.06%160,80095億5429万+18.1%-1.78
12/24874943847943+9.02%198,30096億5669万+20.59%-1.8
12/23905920860865-3.67%162,60088億5794万+11.76%-1.65
12/22955965890898-6.94%422,00091億9587万+16.62%-1.71
12/21870967868965+9.04%206,30098億8198万+26.31%-1.84
12/18860917860885+3.75%179,30090億6275万+17.37%-1.69
12/17848875826853+2.4%176,50087億3506万+14.04%-1.63
12/16800846797833+3.61%92,50085億3025万+12.26%-1.59
12/15746805746804+6.91%83,20082億3328万+9.09%-1.53
12/14702757702752+6.82%69,00077億78万+2.45%-1.43
12/11696714696704+0.28%24,20072億924万-3.83%-1.34
12/10711714699702-3.31%33,60071億8876万-4.23%-1.34
12/09727727708726+1.54%21,20074億3453万-0.95%-1.38
12/08705726705715+2%27,90073億2188万-2.05%-1.36
12/07720721692701-2.5%82,30071億7852万-3.71%-1.34
12/04730732706719-1.51%33,70073億6284万-1.24%-1.37
12/03744749721730-1.88%27,70074億7549万+0.41%-1.39
12/02762762744744-1.46%14,40076億1885万+2.48%-1.42
12/01738759730755+3.99%24,00077億3150万+4.28%-1.44
11/30766767726726-5.1%50,80074億3453万+0.55%-1.38
11/277667717497650%27,60078億3390万+6.1%-1.46
11/26758795755765+1.06%40,80078億3390万+6.55%-1.46
11/25799799757757-3.81%56,90077億5198万+5.87%-1.44
11/24741805733787+8.4%127,70080億5919万+10.22%-1.5
11/20737739723726-0.41%42,60074億3453万+2.25%-1.38
11/19750752727729-3.57%21,20074億6525万+2.68%-1.39
11/18756756736756+1.07%23,10077億4174万+6.33%-1.44
11/17756777746748-1.06%39,50076億5981万+5.2%-1.43
11/16740782740756+4.85%87,40077億4174万+6.33%-1.44
11/13727735710721-1.5%33,20073億8332万+1.26%-1.37
11/12717741708732+3.39%58,00074億9597万+2.66%-1.4
11/11711717701708+0.57%29,60072億5020万-0.84%-1.35
11/10712717690704-1.12%43,60072億924万-1.81%-1.34
11/09720740703712-0.84%48,90072億9116万-0.97%-1.36
11/06720725696718-0.83%50,70073億5260万-0.14%-1.37
11/05685730684724+4.93%56,10074億1404万+0.84%-1.38
11/04675694658690+4.86%39,60070億6587万-4.03%-1.32
11/02675683653658-2.08%40,10067億3818万-8.48%-1.25
10/30691695659672-3.59%53,10068億8154万-6.8%-1.28
10/29680700669697+0.43%35,80071億3755万-3.73%-1.33
10/28699699680694-2.39%34,10071億683万-4.28%-1.32
10/27682721673711+2.75%50,10072億8092万-1.66%-1.36
10/26699724690692-1.98%45,70070億8635万-3.89%-1.32
10/23690715672706+2.77%39,20072億2972万-1.67%-1.35
10/22717717682687-2.14%68,80070億3515万-3.92%-1.31
10/21700713696702+0.29%17,80071億8876万-1.4%-1.34
10/20713713697700-1.69%16,10071億6828万-1.27%-1.33
10/19694718694712+4.09%43,80072億9116万+0.99%-1.36
10/16741742680684-6.17%105,20070億443万-2.43%-1.3
10/15759782723729-3.95%80,80074億6525万+4.29%-1.39
10/147597667507590%16,30077億7246万+9.37%-1.45
10/13754770738759+0.66%26,50077億7246万+10.32%-1.45
10/12769769745754-1.44%19,10077億2126万+10.4%-1.44
10/09754771727765+0.92%76,90078億3390万+13.17%-1.46
10/08756787756758+0.4%72,30077億6222万+13.13%-1.45
10/07792796747755-2.33%120,40077億3150万+13.7%-1.44
10/06756815733773+1.58%297,40079億1582万+17.48%-1.47
10/05700764700761+8.1%95,50077億9294万+16.54%-1.45
10/02729752697704-1.68%107,10072億924万+8.64%-1.34
09/30730730708716-1.24%46,40073億3212万+11.35%-1.37
09/29717727679725+2.11%41,30074億2429万+13.64%-1.38
09/28721725670710+0.42%61,80072億7068万+12.34%-1.35
09/25707721693707-3.68%75,00072億3996万+12.94%-1.35