株価チャート

2020/09/23～2021/02/18

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
02/18900902877879-2.55%166,800505億8297万+3.66%14.010.99
02/17888903881902+1.35%168,900519億653万+6.49%14.371.02
02/16890903883890-0.45%254,100512億1598万+5.45%14.181
02/15880929874894+5.05%525,300514億4616万+6.3%14.251.01
02/12850857847851+0.24%134,400489億7168万+1.55%13.560.96
02/10853858846849-0.93%155,200488億5659万+1.56%13.530.96
02/09870873855857-1.61%177,100493億1696万+2.88%13.660.97
02/08858874854871+1.52%241,500501億2260万+4.81%13.880.98
02/05851861844858+1.18%213,200493億7451万+3.62%13.670.97
02/04856860846848-0.93%134,100487億9905万+2.79%13.510.96
02/03850861845856+1.42%260,200492億5941万+4.01%13.640.96
02/02841849834844+1.32%183,000485億6886万+2.8%13.450.95
02/01826841817833-0.36%219,300479億3585万+1.83%13.270.94
01/29848855831836-0.95%307,400481億849万+2.45%13.320.94
01/28834857830844-0.82%325,800485億6886万+3.81%13.450.95
01/27840865835851+1.55%448,500489億7168万+5.06%13.560.96
01/26840843831838+0.24%146,600482億2358万+3.71%13.350.94
01/25824841824836+1.46%153,800481億849万+3.72%13.320.94
01/22820831816824-0.24%130,900474億1794万+2.49%13.130.93
01/21826838825826+0.24%171,800475億3303万+2.86%13.160.93
01/20816825815824+0.37%166,900474億1794万+2.74%13.130.93
01/19814825811821+1.86%152,200472億4530万+2.75%13.080.93
01/18804811798806-1.1%195,500463億8211万+1.13%12.840.91
01/15838840815815-3.32%308,900469億3万+2.52%12.990.92
01/14858870841843-0.71%447,200485億1132万+6.31%13.430.95
01/13853873848849+0.83%509,700488億5659万+7.6%13.530.96
01/12828842815842+2.93%310,400484億5377万+7.26%13.420.95
01/08812822806818+0.74%364,000470億7266万+4.87%13.040.92
01/07805817798812+2.01%476,100467億2739万+4.64%12.940.92
01/06794803787796+1.02%356,300458億665万+3.24%12.690.9
01/05777805777788-0.38%264,100453億4628万+2.6%12.560.89
01/04800800768791-0.13%262,200455億1892万+3.4%12.610.89
2020
12/30790801777792-1.25%249,000455億7647万+3.94%12.620.89
12/29803803790802+1.01%236,300461億5193万+5.67%12.780.9
12/28791804786794-0.38%247,800456億9156万+5.17%12.650.89
12/25787803787797+1.92%276,500458億6420万+6.13%12.70.9
12/24775792771782+1.69%172,900450億101万+4.69%12.460.88
12/23766775764769+1.72%224,300442億5291万+3.36%12.250.87
12/22787792754756-4.3%325,700435億481万+1.89%12.050.85
12/21798806783790-0.38%235,500454億6137万+6.76%12.590.89
12/18794802779793+0.13%360,600456億3401万+7.45%12.640.89
12/17787800784792+0.38%315,000455億7647万+7.61%12.620.89
12/16802807781789-1.25%368,300454億383万+7.49%12.570.89
12/15825827793799-0.13%814,300459億7929万+9.15%12.730.9
12/14796805787800+6.52%1,468,100460億3684万+9.59%12.750.9
12/11752755737751-0.13%229,800432億1708万+3.3%11.970.85
12/10769769752752-2.72%168,800432億7462万+3.72%11.980.85
12/09753776747773+3.07%394,000444億8309万+6.77%12.320.87
12/08732752732750+1.35%178,700431億5953万+3.88%11.950.85
12/07774775733740-0.67%360,700425億8407万+2.78%11.790.83
12/04720746719745+3.47%338,800428億7180万+3.62%11.870.84
12/03720725717720+0.7%352,900414億3315万+0.28%11.470.81
12/02725726714715+0.56%316,100411億4542万-0.42%11.390.81
12/01703713703711+1.28%160,900409億1524万-0.97%11.330.8
11/30723726702702-2.64%222,400403億9732万-2.36%11.190.79
11/27713727713721+0.56%296,800414億9070万+0.14%11.490.81
11/26709717705717+0.84%173,700412億6051万-0.55%11.430.81
11/25724728711711+0.28%142,000409億1524万-1.39%11.330.8
11/24710720706709+1.58%181,700408億14万-1.8%11.30.8
11/20706706692698-0.14%205,000401億6714万-3.32%11.120.79
11/19705709698699-0.57%139,900402億2468万-3.19%11.140.79
11/18712712702703-0.57%116,800404億5487万-2.77%11.20.79
11/17720723704707-1.94%199,800406億8505万-2.35%11.270.8
11/16712726681721-0.41%352,500414億9070万-0.55%11.490.81
11/13742742717724-3.08%163,900416億6334万-0.14%11.540.82
11/12758758741747-0.13%129,700429億8689万+2.89%11.90.84
11/117637637467480%201,000430億4444万+3.17%11.920.84
11/10759772744748+0.54%437,000430億4444万+3.46%11.920.84
11/09730747724744+3.48%284,600428億1426万+3.05%11.860.84
11/06710723699719+1.13%208,600413億7560万-0.14%11.460.81
11/05712715698711-1.11%195,400409億1524万-1.25%11.330.8
11/04720724712719+0.98%171,500413億7560万-0.28%11.460.81
11/02706717705712+1.57%123,900409億7278万-1.39%11.350.8
10/30716716699701-2.64%153,800403億3978万-3.04%11.170.79
10/29701721699720+1.27%122,700414億3315万-0.55%11.470.81
10/28712717706711-1.52%199,500409億1524万-1.93%11.330.8
10/27727727714722-2.04%281,500415億4824万-0.82%11.510.81
10/26738742731737+0.55%118,300424億1143万+0.96%11.740.83
10/23723735717733+0.83%272,400421億8125万+0.27%11.680.83
10/22740740724727-2.15%143,900418億3597万-0.82%11.590.82
10/21721743721743+3.19%195,600427億5671万+1.09%11.840.84
10/20723729715720-0.41%185,900414億3315万-2.17%11.470.81
10/19717726717723+1.83%114,700416億579万-2.03%11.520.81
10/16712718706710-0.14%127,400408億5769万-4.05%11.310.8
10/15716723711711-1.25%101,700409億1524万-4.18%11.330.8
10/14725726718720-1.64%92,700414億3315万-3.23%11.470.81
10/13729732722732+0.69%63,900421億2370万-1.74%11.670.82
10/12726729721727+0.14%121,900418億3597万-2.55%11.590.82
10/09738739725726-0.68%145,400417億7843万-2.94%11.570.82
10/08720738716731+1.81%219,900420億6616万-2.4%11.650.82
10/07709719702718+0.28%134,800413億1806万-4.27%11.440.81
10/06716717706716+0.7%160,800412億297万-4.66%11.410.81
10/05706724703711+2.01%251,300409億1524万-5.45%11.330.8
10/02719719695697-3.6%325,900401億959万-7.56%11.110.79
09/30733734720723-2.03%272,500416億579万-4.37%11.520.81
09/297437437267380%300,600424億6898万-2.51%11.760.83
09/28740743728738+0.14%310,700424億6898万-2.64%11.760.83
09/25740746735737+0.82%216,500424億1143万-2.77%11.740.83
09/24745745731731-3.05%327,200420億6616万-3.69%11.650.82
09/23762762745754-2.33%245,300433億8972万-0.92%12.020.85