株価チャート

2020/09/24~2021/02/19

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
02/19515535493505-2.32%594,90061億136万-2.32%68.81.37
02/18546552511517-4.79%505,00062億4635万+0.78%70.441.4
02/17533557530543-0.73%318,00065億6048万+6.89%73.981.47
02/16577578539547-6.5%716,10066億881万+8.75%74.531.48
02/15530589521585+11.85%1,352,30070億6792万+17.94%79.71.59
02/12548548513523-4.91%606,50063億1884万+7.17%71.261.42
02/10542562541550-2.48%513,50066億4505万+14.11%74.941.49
02/09585585561564-1.23%534,00068億1420万+18.99%76.841.53
02/08590607570571-4.36%1,565,80068億9877万+22.27%77.81.55
02/05536597536597+10.15%2,663,90072億1290万+30.07%81.341.62
02/04560610537542+3.24%7,085,00065億4840万+20.44%73.851.47
02/03505528505525+3.14%479,90063億4300万+18.51%71.531.43
02/02489516486509+3.04%579,20061億4969万+16.48%69.351.38
02/01468502457494+4.66%688,80059億6846万+14.62%67.311.34
01/29490507463472-3.67%624,10057億266万+10.8%64.311.28
01/28483496482490-2%340,20059億2014万+16.39%66.761.33
01/27490502483500+0.4%505,00060億4096万+20.19%68.121.36
01/26501537490498-0.6%2,337,20060億1679万+21.17%67.851.35
01/25466506464501+8.21%1,175,60060億5304万+23.4%68.261.36
01/22478496456463+0.22%1,413,80055億9392万+15.75%63.081.26
01/21471483455462-1.07%1,359,40055億8184万+16.67%62.951.25
01/20498514457467-8.07%2,701,00056億4225万+19.13%63.631.27
01/19512532493508-2.68%4,443,20061億3761万+30.93%69.211.38
01/18502553482522+10.36%11,581,10063億676万+37.01%71.121.42
01/15472473467473+20.36%534,90057億1474万+26.81%64.441.28
01/14409409391393-3.91%169,80047億4819万+6.79%53.541.07
01/13412423407409-1.45%215,80049億4150万+11.75%55.721.11
01/12385415384415+9.79%436,80050億1399万+14.33%56.541.13
01/08368380368378+2.16%66,80045億6696万+4.71%51.51.03
01/073713773673700%49,60044億7031万+3.06%50.411
01/06375380370370+0.54%32,30044億7031万+3.06%50.411
01/05367372363368-0.27%41,90044億4614万+2.79%50.141
01/04385385361369-3.15%70,20044億5822万+3.36%50.271
2020
12/30375387373381-0.26%76,80046億321万+7.02%51.911.03
12/29378386373382+4.66%128,20046億1529万+7.61%52.051.04
12/28375382365365+0.55%113,70044億990万+3.4%49.730.99
12/25364375363363-1.36%50,70043億8573万+3.13%49.460.99
12/24355371353368+3.66%87,90044億4614万+4.55%50.141
12/233553673513550%52,20042億8908万+1.43%48.370.96
12/22370378355355-5.33%150,30042億8908万+1.43%48.370.96
12/21377393372375+0.81%271,00045億3072万+7.14%51.091.02
12/18359377357372+5.08%210,00044億9447万+6.9%50.681.01
12/17358370353354-1.12%112,50042億7699万+2.02%48.230.96
12/16363369351358-1.92%102,70043億2532万+3.17%48.780.97
12/15374377360365-0.82%120,50044億990万+5.49%49.730.99
12/14353384346368+4.25%343,10044億4614万+6.67%50.141
12/11345359340353+3.82%106,40042億6491万+2.62%48.090.96
12/10338347336340+1.19%58,70041億785万-0.87%46.320.92
12/093383393303360%63,30040億5952万-2.04%45.780.91
12/08335343333336-0.88%41,90040億5952万-1.75%45.780.91
12/07350350337339-1.74%43,70040億9577万-1.17%46.190.92
12/04353353344345-0.86%29,80041億6826万+0.58%470.94
12/03348349345348-0.57%28,20042億450万+1.75%47.410.94
12/023513573453500%50,50042億2867万+2.34%47.690.95
12/01347376343350+2.04%275,40042億2867万+2.34%47.690.95
11/30345345337343-0.58%26,80041億4409万+0.29%46.730.93
11/27354355344345-2.54%35,20041億6826万+0.88%470.94
11/26355355347354-1.39%40,90042億7699万+3.21%48.230.96
11/25339367339359+5.9%253,30043億3740万+4.66%48.910.97
11/24345345338339-0.59%32,20040億9577万-1.17%46.190.92
11/203383413383410%8,50041億1993万-0.58%46.460.93
11/19341343337341+0.89%4,60041億1993万-0.87%46.460.93
11/18344345337338-2.03%27,00040億8368万-2.31%46.050.92
11/17353353344345-2.54%23,10041億6826万-0.58%470.94
11/16346354338354+4.73%75,20042億7699万+1.72%48.230.96
11/13343344324338-1.17%35,10040億8368万-2.87%46.050.92
11/12347347340342-0.58%15,70041億3201万-2.01%46.60.93
11/11340349335344-0.29%31,70041億5618万-1.99%46.870.93
11/10348348334345+0.88%44,50041億6826万-1.99%470.94
11/09333350333342+3.64%48,90041億3201万-2.84%46.60.93
11/06334334326330-0.3%21,90039億8703万-6.52%44.960.9
11/05334334327331+0.3%20,30039億9911万-6.76%45.10.9
11/04336336320330-0.3%40,30039億8703万-7.3%44.960.9
11/02338338328331-2.36%18,00039億9911万-7.28%45.10.9
10/30344345329339-1.45%51,30040億9577万-5.31%46.190.92
10/29335346335344+1.78%20,10041億5618万-4.18%46.870.93
10/28340340336338-0.59%15,10040億8368万-5.85%46.050.92
10/273383463353400%35,00041億785万-5.56%46.320.92
10/26353353340340-3.41%40,50041億785万-5.82%46.320.92
10/23353354335352-0.56%97,60042億5283万-3.03%47.960.96
10/22355361352354-0.56%40,20042億7699万-2.75%48.230.96
10/21354361354356+0.28%19,10043億116万-2.2%48.50.97
10/20355361354355-0.28%23,50042億8908万-2.47%48.370.96
10/193563673543560%24,60043億116万-2.47%48.50.97
10/16364368355356-2.73%72,50043億116万-2.47%48.50.97
10/15370372362366-1.88%28,70044億2198万0%49.870.99
10/14371375367373+1.08%29,60045億655万+1.91%50.821.01
10/13363383361369+1.37%78,30044億5822万+0.82%50.271
10/12365367360364-0.27%18,70043億9781万-0.82%49.590.99
10/09371371363365-1.62%39,20044億990万-0.82%49.730.99
10/08379384371371-1.59%46,50044億8239万+0.54%50.551.01
10/07368380363377+2.45%85,10045億5488万+2.17%51.361.02
10/06368373363368+1.1%71,50044億4614万-0.27%50.141
10/05359369358364+2.82%50,00043億9781万-1.36%49.590.99
10/02371378354354-4.32%160,10042億7699万-4.07%48.230.96
09/30366406361370+2.21%1,166,00044億7031万0%50.411
09/29353362350362+3.13%41,60043億7365万-2.43%49.320.98
09/28362362349351-3.31%69,40042億4075万-5.65%47.820.95
09/25356364356363+1.4%50,10043億8573万-2.68%49.460.99
09/24360367356358-1.38%59,60043億2532万-4.02%48.780.97