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
2021
02/26705730693714-1.52%614,300340億3123万+18.02%-9.46
02/25744770723725+1.26%868,000345億5553万+21.85%-9.61
02/24709744707716-0.83%705,800341億2656万+22.39%-9.49
02/22694739694722+4.34%683,300344億1254万+25.57%-9.57
02/19709711678692-4.42%828,800329億8265万+22.48%-9.17
02/18705730705724+2.26%663,900345億786万+29.98%-9.6
02/17689713681708+4.12%944,300337億4526万+29.43%-9.38
02/16706708676680-3.68%720,200324億1070万+26.63%-9.01
02/15717731698706+4.13%771,100336億4993万+33.46%-9.36
02/12713715657678-2.45%957,300323億1537万+30.38%-8.99
02/10662716660695+4.98%1,320,200331億2564万+35.21%-9.21
02/09655678653662-0.3%904,100315億5277万+30.83%-8.77
02/08644678634664+3.27%1,607,300316億4809万+32.8%-8.8
02/05569649569643+14.01%2,291,400306億4718万+29.9%-8.52
02/04555581543564-0.18%1,305,500268億8181万+15.1%-7.48
02/03530588529565+5.61%2,103,200269億2948万+16.02%-7.49
02/02503536501535+4.9%738,200254億9959万+10.31%-7.09
02/01468512465510+8.05%762,500243億802万+5.37%-6.76
01/29470483468472+2.16%637,700224億9684万-2.28%-6.26
01/28464468456462-0.65%358,400220億2021万-4.74%-6.12
01/27464472460465+0.87%344,300221億6320万-4.52%-6.16
01/26463465455461-0.22%132,200219億7255万-5.73%-6.11
01/25455469450462+2.9%386,300220億2021万-5.71%-6.12
01/22462463444449-1.54%367,700214億59万-8.92%-5.95
01/21460470453456-1.51%352,600217億3423万-7.88%-6.04
01/20473476459463-2.11%360,300220億6787万-7.03%-6.14
01/19475486468473+0.64%353,700225億4450万-5.4%-6.27
01/18471488461470+0.64%469,200224億151万-6.37%-6.23
01/15465491462467-3.91%694,800222億5852万-7.34%-6.19
01/14473498469486+2.97%907,800231億6412万-4.14%-6.44
01/13474478465472-0.42%354,600224億9684万-6.9%-6.26
01/12479480466474-0.42%217,500225億9216万-6.69%-6.28
01/08477482467476-0.42%427,500226億8749万-6.67%-6.31
01/07520523476478-8.95%1,307,100227億8281万-6.82%-6.34
01/06505532504525+3.96%489,600250億2297万+1.94%-6.96
01/055045144985050%318,100240億6971万-1.56%-6.69
01/04540543499505-4.72%637,400240億6971万-1.17%-6.69
2020
12/30512534505530+2.51%506,200252億6128万+4.13%-7.03
12/29508520503517+1.77%263,000246億4166万+2.38%-6.85
12/285165224995080%335,800242億1270万+0.99%-6.73
12/25500514497508+1.2%213,200242億1270万+1.4%-6.73
12/24488508487502+1.83%281,600239億2672万+0.4%-6.65
12/23509511484493-2.95%359,100234億9776万-1.2%-6.53
12/22507517503508-0.78%379,400242億1270万+1.8%-6.73
12/21514522503512-0.19%252,200243億8492万+2.81%-6.78
12/18505520503513+1.99%319,600244億3254万+3.01%-6.79
12/17516520501503-3.27%319,800239億5628万+1.21%-6.66
12/16518527515520+0.58%285,700247億6593万+4.42%-6.89
12/15525531511517-3%305,600246億2305万+4.02%-6.85
12/14517537513533+3.29%449,200253億8508万+7.89%-7.06
12/11507517502516+1.38%224,500245億7542万+5.52%-6.83
12/10523523506509-4.14%313,600242億4204万+5.17%-6.74
12/09526544522531+1.14%524,900252億8983万+10.86%-7.03
12/08504529501525+5%642,100250億407万+10.99%-6.95
12/07503505486500-0.4%434,600238億1340万+6.84%-6.62
12/04528537484502-4.38%1,030,400239億865万+8.42%-6.65
12/03527537515525-1.5%835,300250億407万+14.63%-6.95
12/02538554520533+1.91%1,576,600253億8508万+18.18%-7.06
12/01487532487523+7.39%1,848,500249億881万+17.53%-6.92
11/30495496476487+8.46%1,632,800231億9425万+10.93%-6.45
11/27446456443449-0.44%635,400213億8443万+3.46%-5.95
11/26447461445451+1.35%628,800214億7968万+4.64%-5.97
11/25466472445445-4.3%491,900211億9392万+3.73%-5.89
11/24465466456465+1.31%659,900221億4646万+9.15%-6.16
11/20466473456459-1.71%394,500218億6070万+9.03%-6.08
11/19478480454467-2.71%901,800222億4171万+11.46%-6.18
11/18498499476480-3.03%768,800228億6086万+15.11%-6.36
11/17485509481495+3.34%1,057,800235億7526万+19.57%-6.55
11/16502513467479-6.45%2,028,900228億1323万+16.83%-6.34
11/13501517500512+0.59%751,700243億8492万+25.49%-6.78
11/12502510493509+0.2%722,500242億4204万+26.3%-6.74
11/11499517492508+2.01%1,623,800241億9441万+27.32%-6.73
11/10472520468498+13.18%3,067,700237億1814万+26.08%-6.59
11/09422445411440+6.28%1,406,700209億5579万+12.53%-5.83
11/06418436411414+5.08%1,573,500197億1749万+6.43%-5.48
11/05386396380394+2.34%514,500187億6495万+1.29%-5.22
11/04382393369385+2.67%567,800183億3631万-1.03%-5.1
11/02398398367375-6.25%721,800178億6005万-3.85%-4.97
10/30390408386400+2.56%1,112,100190億5072万+2.56%-5.3
10/29357391355390+6.85%770,700185億7445万+0.26%-5.16
10/28360366354365+0.83%395,900173億8378万-6.41%-4.83
10/27362363355362-1.36%420,200172億4090万-7.42%-4.79
10/26372379365367-1.87%196,700174億7903万-6.62%-4.86
10/23376377366374+0.54%246,700178億1242万-5.08%-4.95
10/22378381369372-2.11%261,600177億1716万-5.82%-4.93
10/21377388377380-0.26%343,100180億9818万-3.8%-5.03
10/20374391374381+3.25%689,200181億4581万-3.54%-5.04
10/19355375352369+2.5%533,300175億7428万-6.35%-4.89
10/16358372352360-10.22%1,322,600171億4564万-8.63%-4.77
10/15409409398401-1.47%349,400190億9834万+1.78%-5.31
10/14404409401407+0.25%125,400193億8410万+3.56%-5.39
10/13410413403406-1.46%211,500193億3648万+3.84%-5.38
10/12406414404412+0.49%219,900196億2224万+5.64%-5.46
10/09407411395410+1.49%472,200195億2698万+5.67%-5.43
10/08418419398404-1.46%544,900192億4122万+4.66%-5.35
10/07408412402410+0.49%287,500195億2698万+6.77%-5.43
10/06404415401408+1.75%457,100194億3173万+7.09%-5.4
10/05396402391401+2.82%302,900190億9834万+5.8%-5.31
10/02398409384390-1.27%519,600185億7445万+3.45%-5.16
09/30406409392395-2.71%396,600188億1258万+5.33%-5.23