株価チャート

2020/09/29~2021/02/25

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
02/25727733720727+1.39%159,400127億7357万-9.46%4.171.26
02/24720731711717-0.83%300,000125億9787万-11.04%4.111.24
02/22710728710723+2.41%183,700127億329万-10.63%4.141.25
02/19717718701706-1.53%253,000124億460万-13.05%4.051.22
02/18751751717717-4.78%411,300125億9787万-12.13%4.111.24
02/17775782738753-2.84%611,300132億3040万-8.17%4.321.3
02/16766796756775-4.91%654,900136億1695万-5.72%4.441.34
02/15827827798815-1.21%270,800143億1976万-1.09%4.671.41
02/12839839825825-2.14%141,600144億9546万+0.12%4.731.43
02/10835849831843+0.84%167,100148億1172万+2.55%4.831.46
02/09835847831836+0.72%166,100146億8873万+1.95%4.791.45
02/08841842822830-1.31%146,900145億8331万+1.34%4.761.43
02/05850852841841-0.24%211,000147億7658万+2.81%4.821.45
02/04838852835843+0.48%143,300148億1172万+3.18%4.831.46
02/03840848831839+0.24%122,100147億4144万+2.82%4.811.45
02/02816839816837+2.07%185,900147億630万+2.57%4.81.45
02/01805820795820+1.86%206,600144億761万+0.49%4.71.42
01/29827837804805-2.54%259,400141億4405万-1.47%4.611.39
01/28827835818826-1.9%489,100145億1303万+1.23%4.731.43
01/27845850837842+0.24%163,600147億9415万+3.06%4.831.46
01/26857857837840-0.83%195,200147億5901万+2.82%4.821.45
01/25835851832847+2.54%317,200148億8200万+3.55%4.861.46
01/22828832813826-0.36%171,300145億122万+0.98%4.731.43
01/21809829806829+2.85%282,700145億5389万+1.22%4.751.43
01/20803815800806-0.12%202,500141億5010万-1.71%4.621.39
01/19797811791807+1.38%234,100141億6765万-1.71%4.621.39
01/18797800783796-0.75%166,200139億7454万-3.05%4.561.38
01/15799805785802+0.63%218,000140億7987万-2.43%4.591.39
01/14808816793797-1.36%206,600139億9209万-3.16%4.561.38
01/13818824807808-1.22%164,300141億8521万-1.82%4.631.4
01/12817826812818-0.12%175,900143億6077万-0.73%4.691.41
01/08813825807819+1.11%253,700143億7833万-0.73%4.691.41
01/07799817787810+2.53%381,400142億2032万-2.17%4.641.4
01/06789805780790+0.13%243,200138億6920万-4.93%4.521.36
01/05799804785789-2.11%258,800138億5165万-5.4%4.521.36
01/04817820788806-0.62%287,400141億5010万-3.7%4.621.39
2020
12/308108177978110%342,000142億3788万-3.34%4.651.4
12/29812831805811-0.25%396,100142億3788万-3.34%4.651.4
12/28828836805813-2.63%471,000142億7299万-3.21%4.661.4
12/25835843825835-0.71%200,700146億5922万-0.48%4.781.44
12/24830856828841+0.24%389,500147億6456万+0.48%4.821.45
12/23807840804839+5.27%456,000147億2944万+0.6%4.811.45
12/22846848793797-6.57%800,400139億9209万-4.21%4.561.38
12/21844861843853+1.07%321,100149億7523万+1.91%4.891.47
12/18853857837844-1.17%277,400148億1722万+0.48%4.831.46
12/17850859840854+0.47%272,800149億9278万+1.3%4.891.48
12/16849855836850+1.19%290,500149億2256万+0.47%4.871.47
12/15860865832840-1.64%297,500147億4700万-1.06%4.811.45
12/14839859835854+2.64%326,100149億9278万+0.12%4.891.48
12/11828843824832+0.85%248,200146億655万-2.92%4.771.44
12/10810831809825+0.98%298,000144億8366万-4.29%4.731.43
12/09820828811817-0.73%262,800143億4321万-5.77%4.681.41
12/08791830785823+2.62%453,200144億4855万-5.51%4.711.42
12/07840841798802-3.61%466,900140億7987万-8.13%4.591.39
12/04846849817832-2%482,400146億655万-5.35%4.771.44
12/03877880849849-3.19%367,300149億500万-3.85%4.861.47
12/02884886863877-0.23%383,900153億9657万-0.9%5.021.52
12/01872882850879+1.62%522,900154億3168万-0.9%5.031.52
11/30881889859865-1.03%590,900151億8590万-2.81%4.951.49
11/27841876840874+3.19%577,200153億4390万-2.24%5.011.51
11/26810848810847+3.29%525,400148億6989万-5.78%4.851.46
11/25835850814820-1.44%565,500143億9588万-9.39%4.71.42
11/24806832794832+4.39%565,600146億655万-8.57%4.771.44
11/20803807782797+1.01%587,800139億9209万-12.99%4.561.38
11/19769795752789+2.6%912,000138億5165万-14.61%4.521.36
11/18740783736769-0.13%1,323,500135億53万-17.58%4.41.33
11/17782801770770-16.3%1,418,700135億1808万-18.52%4.411.33
11/16935944904920-1.71%767,100161億5148万-3.66%5.271.59
11/13909936905936+1.3%365,400164億3237万-2.19%5.361.62
11/12931942910924-0.75%371,900162億2170万-3.55%5.291.6
11/11907933893931+1.75%475,500163億4459万-3.12%5.331.61
11/10940948908915-3.28%548,600160億6370万-5.18%5.241.58
11/09958969931946-0.84%625,500166億793万-2.57%5.421.63
11/069551,004936954+0.42%1,431,700167億4838万-2.15%5.461.65
11/05955975935950-0.11%486,300166億7816万-2.96%5.441.64
11/04920955920951+4.16%593,400166億9571万-3.35%5.451.64
11/02892917888913+2.01%467,600160億2859万-7.59%5.231.58
10/30937941888895-3.97%595,300157億1258万-9.32%5.131.55
10/29913934888932+0.43%616,800163億6215万-5.48%5.341.61
10/28910929904928+1.2%388,900162億6037万-5.79%5.31.6
10/27893922867917-0.65%847,900160億6763万-6.71%5.241.58
10/26953977907923-3.75%804,400161億7276万-5.72%5.281.59
10/23954970923959+0.52%755,600168億355万-1.54%5.481.65
10/22976990938954-3.73%892,600167億1594万-1.75%5.451.64
10/211,0071,033986991-2.17%1,098,000173億5227万+2.69%5.661.71
10/209501,0149431,013+8.34%1,427,400177億3748万+5.85%5.791.75
10/19974975902935-5.08%1,941,700163億7171万-1.16%5.341.61
10/169961,041971985-2.28%1,292,800172億4721万+4.79%5.631.7
10/151,0581,0659971,008-0.79%1,621,400176億4993万+8.27%5.761.74
10/141,0301,0301,0031,016-3.51%1,247,400177億9001万+10.08%5.81.75
10/131,0271,0941,0171,053+3.64%2,326,700184億3788万+15.46%6.021.81
10/129941,0229631,016+3.57%1,444,900177億9001万+12.76%5.81.75
10/09965989944981+1.34%1,349,200171億7717万+10.1%5.61.69
10/089881,003962968-2.12%1,519,200169億4954万+9.5%5.531.67
10/071,0301,039978989-4.63%1,907,800173億1725万+12.64%5.651.7
10/061,0581,0791,0271,037-1.43%1,692,000181億5772万+19.33%5.921.79
10/051,0601,0791,0231,052+0.38%1,503,000184億2037万+22.33%6.011.81
10/021,1021,1351,0201,048-1.23%3,021,800183億5033万+23%5.991.81
09/301,0791,0791,0061,061-1.21%2,681,100185億7796万+25.56%6.061.83
09/291,1191,1271,0041,074+3.17%5,643,300188億558万+28.47%6.141.85