株価チャート

2020/10/15～2021/03/12

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
03/122,6582,6782,6382,675-0.52%34,000715億653万+1.21%10.310.81
03/112,6992,6992,6662,689+0.11%30,900718億8077万+1.93%10.370.81
03/102,7042,7042,6402,686-0.67%29,000718億58万+2.05%10.360.81
03/092,6882,7132,6652,704+1.43%53,500722億8174万+2.97%10.430.82
03/082,6912,6912,6422,666+0.57%34,700712億6595万+1.76%10.280.81
03/052,6172,6512,5842,651+1.26%30,900708億6498万+1.3%10.220.8
03/042,6002,6202,5872,618+0.46%25,600699億8284万+0.11%10.090.79
03/032,6062,6442,5822,606+0.08%26,800696億6206万-0.27%10.050.79
03/022,6122,6122,5702,604+0.58%33,900696億860万-0.38%10.040.79
03/012,5842,5952,5592,589+1.21%23,900692億763万-0.92%9.980.78
02/262,5502,5792,5142,558-0.66%109,200683億7895万-2.22%9.860.77
02/252,5822,5892,5642,575+0.66%31,500688億3339万-1.64%9.930.78
02/242,6432,6432,5552,558-3.22%57,700683億7895万-2.37%9.860.77
02/222,6552,6892,6432,643-0.26%18,400706億5112万+0.8%10.190.8
02/192,6322,6632,6252,6500%34,100708億3824万+1.07%10.220.8
02/182,6512,6632,6292,650-0.04%37,400708億3824万+0.95%10.220.8
02/172,6502,6642,6262,651-0.34%35,900708億6498万+0.88%10.220.8
02/162,6892,6892,6412,660-1%26,100711億556万+1.03%10.260.8
02/152,6532,6952,6512,687+1.28%14,900718億2731万+1.93%10.360.81
02/122,6632,6842,6482,653-0.34%22,500709億1844万+0.57%10.230.8
02/102,7642,7702,6622,662-4.04%44,600711億5902万+0.91%10.260.8
02/092,7402,7892,7302,774+0.91%44,400741億5294万+5.16%10.70.84
02/082,7072,7502,6702,749+7.51%68,000734億8465万+4.37%10.60.83
02/052,5672,5832,5522,557+0.31%29,200683億5222万-2.89%9.860.77
02/042,5502,5572,5252,549-0.35%23,900681億3837万-3.52%9.830.77
02/032,5572,5702,5412,558+0.31%23,100683億7895万-3.47%9.860.77
02/022,5412,5652,5412,550+0.39%11,000681億6510万-4.03%9.830.77
02/012,5162,5632,5082,5400%19,600678億9779万-4.58%9.790.77
01/292,5992,6072,5402,540-2.27%31,500678億9779万-4.76%9.790.77
01/282,5542,6152,5522,599+0.58%44,400694億7494万-2.73%10.020.79
01/272,5902,6112,5762,584+0.04%24,400690億7397万-3.44%9.960.78
01/262,5912,6042,5832,583-1.41%38,000690億4724万-3.58%9.960.78
01/252,6192,6332,6132,620+0.85%22,000700億3630万-2.35%10.10.79
01/222,6082,6362,5982,598-2.11%37,900694億4821万-3.28%10.020.78
01/212,6352,6912,6352,654+1.96%35,200709億4517万-1.26%10.230.8
01/202,6132,6202,5812,603-0.88%31,500695億8187万-3.16%10.040.79
01/192,6372,6542,6132,626+0.31%27,400701億9669万-2.38%10.120.79
01/182,6202,6332,6032,618-1.1%30,900699億8284万-2.78%10.090.79
01/152,6942,6962,6432,647-2.11%33,500707億5805万-1.78%10.210.8
01/142,7222,7262,6812,704-1.35%72,700722億8174万+0.26%10.430.82
01/132,7452,7632,7302,741-0.69%34,600732億7080万+1.63%10.570.83
01/122,7502,7852,7282,760+0.33%25,600737億7870万+2.49%10.640.83
01/082,7342,7792,7232,751+1.03%35,400735億3812万+2.38%10.610.83
01/072,6912,7622,6912,723+2.52%48,600727億8964万+1.68%10.50.82
01/062,6722,6842,6502,656-0.52%16,900709億9863万-0.49%10.240.8
01/052,6412,6702,6412,670-0.34%32,400713億7287万+0.34%10.290.81
01/042,7052,7102,6702,679-1.58%25,400716億1346万+0.87%10.330.81
2020
12/302,7732,7732,7222,722-1.91%33,500727億6291万+2.76%10.50.82
12/292,7682,7782,7452,775+1.24%28,000741億7967万+5.03%10.70.84
12/282,7502,7722,7212,741-0.07%33,700732億7080万+4.1%10.570.83
12/252,6982,7432,6932,743+2.58%20,700733億2427万+4.54%10.580.83
12/242,6842,6912,6632,674+0.56%18,800714億7980万+2.22%10.310.81
12/232,6922,6922,6452,659-0.08%11,900710億7883万+1.84%10.250.8
12/222,6812,6912,6562,661-1.41%23,500711億3229万+2.11%10.260.8
12/212,6912,7002,6652,699+1.12%21,700721億4808万+3.77%10.410.82
12/182,6702,6902,6262,669-0.04%35,800713億4614万+2.93%10.290.81
12/172,6852,6872,6502,670-1.58%61,800713億7287万+3.17%10.290.81
12/162,6662,7372,6532,713+2.26%65,100725億2232万+4.91%10.460.82
12/152,6332,6712,6272,653+0.57%23,600709億1844万+2.83%10.230.8
12/142,6502,6742,6332,638-0.45%29,500705億1747万+2.29%10.170.8
12/112,6682,6792,6272,650-1.89%45,500708億3824万+2.87%10.220.8
12/102,6902,7012,6512,701+0.48%39,100722億155万+4.85%10.410.82
12/092,6602,6962,6262,688+0.11%52,900718億5404万+4.63%10.360.81
12/082,6502,7032,6472,685-0.56%51,400717億7384万+4.8%10.350.81
12/072,6942,7152,6712,700+2.12%81,000721億7482万+5.72%10.410.82
12/042,6002,6502,5502,644+1.5%38,700706億7786万+3.85%10.190.8
12/032,5592,6052,5272,605+2.88%68,600696億3533万+2.48%10.040.79
12/022,5202,5512,5012,532+1.32%85,000676億8394万-0.31%9.760.76
12/012,4952,5142,4452,499+2.13%80,300668億180万-1.65%9.640.75
11/302,5562,5562,4442,447-4.15%96,400654億1177万-3.74%9.430.74
11/272,5122,5772,4972,553+1.51%71,200682億4530万+0.24%9.840.77
11/262,5282,5392,4922,515-0.44%40,500672億2950万-1.26%9.70.76
11/252,5802,5802,5242,526-0.94%61,300675億2355万-0.9%9.740.76
11/242,5662,5712,5362,550+1.07%53,000681億6510万0%9.830.77
11/202,5342,5452,5022,523-0.79%34,900674億4336万-1.06%9.730.76
11/192,5432,5672,5152,543-0.31%38,400679億7798万-0.31%9.80.77
11/182,5502,5842,5212,551+0.55%45,900681億9183万-0.08%9.840.77
11/172,5352,5422,4912,537+0.08%39,000678億1759万-0.7%9.780.77
11/162,5382,5682,5182,535+1.48%51,100677億6413万-0.94%9.770.77
11/132,5522,5522,4852,498-2%60,300667億7507万-2.54%9.630.75
11/122,5852,5982,5382,549-2.26%31,700681億3837万-0.78%9.830.77
11/112,6052,6142,5612,608+1.05%69,100697億1553万+1.36%10.060.79
11/102,6402,6642,5712,581-1.6%67,800689億9378万+0.31%9.950.78
11/092,5932,6342,5702,623+2.1%65,400701億1650万+1.94%10.110.79
11/062,5802,5982,5302,569-2.32%50,200686億7300万0%9.910.78
11/052,5102,6502,4932,630+4.24%119,000703億362万+2.37%10.140.79
11/042,5422,5482,5112,523-0.04%32,900674億4336万-1.79%9.730.76
11/022,4822,5432,4822,524+1.69%42,400674億7009万-2.06%9.730.76
10/302,5022,5162,4662,482-0.8%44,400663億4737万-3.84%9.570.75
10/292,5322,5322,4992,502-1.73%31,000668億8200万-3.25%9.650.76
10/282,5232,5472,4932,546+0.16%40,700680億5818万-1.74%9.820.77
10/272,5462,5462,5062,542-0.59%29,500679億5125万-2.08%9.80.77
10/262,5342,5622,5112,557+0.79%21,900683億5222万-1.69%9.860.77
10/232,5602,5632,5022,537-0.9%24,900678億1759万-2.57%9.780.77
10/222,5722,5812,5452,560-0.54%36,400684億3242万-1.84%9.870.77
10/212,5462,5942,5462,574+1.18%35,400688億666万-1.45%9.920.78
10/202,5632,5652,5182,544-0.93%48,800680億471万-2.68%9.810.77
10/192,5732,5932,5522,568+0.86%26,100686億4627万-1.87%9.90.78
10/162,5452,5482,5222,546+0.04%28,200680億5818万-2.68%9.820.77
10/152,5732,5762,5272,545-1.51%24,400680億3145万-2.79%9.810.77