株価チャート

2020/09/16～2021/02/15

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
02/15741741721721-0.69%3,20050億4627万+5.56%25.212.5
02/12740740725726-1.49%6,80050億8127万+6.92%25.382.52
02/10734746727737+0.96%4,40051億5826万+9.02%25.772.56
02/09749758727730-3.82%18,10051億927万+8.79%25.522.54
02/08734767710759+2.71%40,60053億1224万+13.79%26.542.64
02/05761775736739-2.51%18,60051億7226万+11.63%25.842.57
02/04751760734758-1.04%59,90053億524万+15.2%26.52.63
02/03696792696766+10.69%200,40053億6123万+17.48%26.782.66
02/02691712691692+0.87%17,70048億4330万+7.29%24.192.4
02/01661692650686+1.63%19,20048億131万+6.85%23.982.38
01/29660675660675+2.74%16,80047億2432万+5.63%23.62.34
01/28652659652657+0.15%6,60045億9834万+3.14%22.972.28
01/27653657652656+0.46%3,60045億9134万+2.98%22.932.28
01/26652658651653-0.15%7,10045億7034万+2.35%22.832.27
01/25658658651654+0.15%3,60045億7734万+2.51%22.862.27
01/22648655646653+0.77%3,80045億7034万+2.19%22.832.27
01/216506596486480%6,70045億3535万+1.25%22.652.25
01/20647649646648+0.78%1,80045億3535万+1.09%22.652.25
01/19638654638643+0.47%2,40045億35万0%22.482.23
01/18647651636640-1.08%3,90044億7936万-0.62%22.372.22
01/15641647641647+0.94%3,70045億2835万+0.15%22.622.25
01/14644656641641-2.44%8,60044億8635万-1.08%22.412.23
01/13652658651657+0.92%4,60045億9834万+1.08%22.972.28
01/12645652641651+1.88%12,50045億5634万-0.15%22.762.26
01/08629641629639+1.11%3,50044億7236万-2.44%22.342.22
01/07626636626632-0.32%2,70044億2336万-3.95%22.12.2
01/06628644626634+0.96%1,90044億3736万-4.08%22.172.2
01/05627637627628+0.16%1,70043億9537万-5.42%21.962.18
01/04638650627627-1.42%3,90043億8837万-6.14%21.922.18
2020
12/30614639614636+2.91%8,00044億5136万-5.22%22.242.21
12/29616621612618+1.81%3,90043億2538万-8.31%21.612.15
12/286096176066070%12,80042億4839万-10.6%21.222.11
12/25627627606607-1.62%15,90042億4839万-11.13%21.222.11
12/246266286166170%8,20043億1838万-10.32%21.572.14
12/23620628615617-0.48%9,70043億1838万-10.84%21.572.14
12/22656658620620-6.06%9,70043億3938万-10.92%21.682.15
12/21666677656660-0.75%5,80046億1934万-5.85%23.072.29
12/186676766656650%5,80046億5433万-5.67%23.252.31
12/17676681665665-1.92%11,80046億5433万-5.94%23.252.31
12/16680680676678-0.73%3,00047億4532万-4.51%23.72.36
12/15676688675683+1.04%9,90047億8031万-4.07%23.882.37
12/14690692675676-0.59%7,00047億3132万-5.45%23.632.35
12/11691691678680-0.15%7,20047億5932万-5.16%23.772.36
12/10691694681681-1.02%6,60047億6631万-5.55%23.812.37
12/09693710688688-0.15%8,40048億1531万-4.84%24.052.39
12/08687697686689-0.86%7,30048億2231万-4.83%24.092.39
12/07715717687695-2.25%16,20048億6430万-4.14%24.32.41
12/04710713699711-0.7%9,00049億7628万-2.34%24.862.47
12/03722722706716-0.83%4,80050億1128万-1.65%25.032.49
12/02716722712722+1.26%8,40050億5327万-0.96%25.242.51
12/01704720704713+1.57%6,40049億9028万-2.19%24.932.48
11/30717717701702-3.04%14,50049億1329万-3.7%24.542.44
11/27715726711724+1.83%3,40050億6727万-0.69%25.312.51
11/26709716709711-0.56%3,40049億7628万-2.6%24.862.47
11/25743743715715-1.92%8,00050億428万-2.19%252.48
11/24729735718729+0.83%6,60051億227万-0.27%25.492.53
11/20730730720723+0.84%6,90050億6027万-1.09%25.282.51
11/19740740715717-1.1%6,30050億1828万-2.05%25.072.49
11/18710725701725+2.11%29,30050億7427万-1.23%25.352.52
11/17750750707710-5.21%20,00049億6929万-3.4%24.822.47
11/16760760741749-0.13%3,80052億4225万+1.49%26.192.6
11/13734750734750+2.6%7,20052億4925万+1.49%26.222.61
11/127337507317310%6,40051億1626万-1.48%25.562.54
11/11725735722731+0.83%4,50051億1626万-1.88%25.562.54
11/10751751722725-3.46%11,30050億7427万-2.95%25.352.52
11/09750763750751+0.81%6,50052億5624万+0.13%26.262.61
11/06753767745745-2.36%9,80052億1425万-0.8%26.052.59
11/05750784750763+2.83%25,00053億4023万+0.93%26.682.65
11/04728745724742+3.78%11,70051億9325万-2.24%25.942.58
11/02719735715715-0.56%7,00050億428万-6.29%252.48
10/30752752715719-4.39%8,60050億3228万-6.14%25.142.5
10/29709754709752+3.87%11,40052億6324万-2.21%26.292.61
10/28717746715724-0.82%10,20050億6727万-5.85%25.312.51
10/27709734705730+1.81%15,20051億927万-5.32%25.522.54
10/26720730710717-0.42%10,60050億1828万-7.36%25.072.49
10/23709726704720+1.84%13,40050億3928万-7.46%25.172.5
10/22763770701707-6.23%41,40049億4829万-9.13%24.722.46
10/21738757738754+2.17%11,30052億7724万-2.84%26.362.62
10/20713738708738+4.68%14,50051億6526万-4.28%25.82.56
10/19724739696705-3.42%30,00049億3429万-7.84%24.652.45
10/16752758726730-3.95%25,60051億927万-4.07%25.522.54
10/15768857755760+0.53%195,40053億1924万+0.53%26.572.64
10/14777777756756-0.79%8,10052億9124万+0.8%26.432.63
10/13784785762762-1.8%18,00053億3323万+2.42%26.642.65
10/12770798744776-0.51%41,70054億3122万+5.29%27.132.7
10/09801808780780-3.11%20,70054億5922万+6.85%27.272.71
10/08806824803805-0.12%18,80056億3419万+11.34%28.142.8
10/07798835798806+1%21,00056億4119万+12.73%28.182.8
10/06794814793798+0.25%26,70055億8520万+13.03%27.92.77
10/05803804783796+1.66%49,70055億7120万+14.04%27.832.77
10/02847897774783-8.31%152,00054億8021万+13.31%27.372.72
09/308629238228540%191,60059億7714万+25.04%29.862.97
09/29849885819854+3.14%229,90059億7714万+26.89%29.862.97
09/28800836800828+3.5%90,20057億9517万+24.89%28.952.88
09/25790833780800-0.12%141,40055億9920万+22.51%27.972.78
09/24746890746801+7.52%757,70056億619万+24.19%282.78
09/23785800730745-3.87%92,50052億1425万+17.14%26.052.59
09/18820849750775-4.32%160,60054億2422万+23.21%27.092.69
09/17817845782810-0.86%156,10056億6919万+30.23%28.322.81
09/16711858711817+13.63%448,40057億1818万+33.5%28.562.84