株価チャート

2020/10/08～2021/03/05

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
03/05533537528537+1.51%1,823,5001588億7865万+2.87%-0.91
03/04540541522529-2.4%1,699,0001565億1174万+1.73%-0.9
03/03528546524542+3.04%2,066,6001603億5797万+4.63%-0.92
03/02530534521526+0.19%1,715,9001556億2415万+1.94%-0.89
03/01516528513525+2.34%1,290,2001553億2829万+2.14%-0.89
02/26520524512513-3.02%2,203,9001517億7793万0%-0.87
02/25536537527529+1.15%1,548,0001565億1174万+3.32%-0.9
02/24526533522523-0.38%1,991,6001547億3656万+2.35%-0.89
02/22513531509525+5.42%3,031,9001553億2829万+3.14%-0.89
02/19508511493498-2.54%1,798,5001473億3998万-2.16%-0.84
02/18526528511511-2.67%2,579,4001511億8620万+0.39%-0.87
02/17506528505525+3.75%2,712,7001553億2829万+3.14%-0.89
02/16497510493506+2.22%2,239,8001497億689万-0.2%-0.86
02/15504509490495-0.2%2,193,9001464億5239万-2.37%-0.84
02/12508508492496-2.36%2,837,8001467億4825万-1.98%-0.84
02/10519523508508-2.12%2,420,0001502億9861万+0.59%-0.86
02/09565566506519-5.64%6,281,8001535億5311万+2.98%-0.88
02/08553554539550-0.36%3,286,3001627億2488万+9.78%-0.93
02/05555560547552+0.55%2,394,5001633億1660万+10.84%-0.94
02/04548558546549-1.08%2,360,2001624億2901万+10.69%-0.93
02/03530558528555+5.71%5,712,5001642億419万+12.8%-0.94
02/02511531508525+3.14%3,247,8001553億2829万+7.36%-0.89
02/01489511489509+3.88%2,343,8001505億9448万+4.52%-0.86
01/29505507487490-3.73%2,528,3001449億7307万+1.24%-0.83
01/28480510479509+3.88%4,127,0001505億9448万+5.38%-0.86
01/27487497485490+0.82%1,829,5001449億7307万+1.66%-0.83
01/26491496484486-0.21%1,848,4001437億8962万+0.83%-0.82
01/25484489478487+1.25%1,525,9001440億8548万+1.25%-0.83
01/22487487479481-1.84%1,736,0001423億1030万0%-0.82
01/21498501490490-0.81%1,471,6001449億7307万+1.87%-0.83
01/20497498487494+0.2%1,461,4001461億5652万+2.92%-0.84
01/19496500491493-0.2%1,209,2001458億6066万+2.92%-0.84
01/18495496489494-1.79%1,320,9001461億5652万+3.35%-0.84
01/15505513499503-0.2%2,404,5001488億1930万+5.45%-0.85
01/14500510498504-0.2%2,268,2001491億1516万+6.33%-0.85
01/13487510485505+3.27%2,828,3001494億1102万+6.99%-0.86
01/12486491483489-0.61%1,946,7001446億7721万+3.82%-0.83
01/08494494486492+0.41%1,877,6001455億6480万+4.9%-0.83
01/07479498478490+3.59%4,581,1001449億7307万+4.7%-0.83
01/06464474463473+1.94%2,186,2001399億4339万+1.72%-0.8
01/05453467453464+0.65%1,928,6001372億8062万+0.43%-0.79
01/04478478458461-2.95%1,938,2001363億9303万0%-0.78
2020
12/30476479468475-1.25%1,762,2001405億3512万+3.26%-0.8
12/29472483471481+2.34%1,857,0001423億1030万+5.02%-0.82
12/28474476466470-0.42%1,315,5001390億5580万+3.07%-0.8
12/25470472465472+1.07%1,228,4001396億4753万+4.19%-0.8
12/24459474459467+3.55%2,630,1001381億6821万+3.78%-0.79
12/23467469446451-3.22%2,298,3001334億3440万+0.67%-0.76
12/22466472462466-1.27%1,891,6001378億7235万+4.25%-0.79
12/21480483471472-1.46%1,830,4001396億4753万+6.31%-0.8
12/18476485474479+1.05%2,328,5001417億1857万+8.62%-0.81
12/17484486473474-1.66%1,656,8001402億3926万+8.22%-0.8
12/16481487477482+1.69%1,992,1001426億616万+10.8%-0.82
12/15476481470474-0.63%1,800,4001402億3926万+9.72%-0.8
12/14462480462477+2.8%2,144,7001411億2685万+11.19%-0.81
12/11465468459464-0.22%1,463,9001372億8062万+9.18%-0.79
12/10466474465465+0.22%1,688,7001375億7649万+10.45%-0.79
12/09450470450464+3.11%2,795,1001372億8062万+11.27%-0.79
12/08449456446450-0.44%2,336,1001331億3853万+9.76%-0.76
12/07465466449452-2.16%2,245,3001337億3026万+12.16%-0.77
12/04455465453462+0.43%2,492,0001366億8890万+16.67%-0.78
12/03460472452460+1.77%5,668,3001360億9717万+18.25%-0.78
12/02441458440452+7.36%6,743,3001337億3026万+18.32%-0.77
12/01412424409421+3.44%2,757,1001245億5850万+11.97%-0.71
11/30430431406407-4.68%3,090,7001204億1641万+9.7%-0.69
11/27431433424427-0.93%2,429,2001263億3368万+16.67%-0.72
11/264244324214310%2,324,5001275億1713万+19.39%-0.73
11/25429438429431+1.89%3,569,9001275億1713万+21.41%-0.73
11/24417428415423+3.42%2,591,5001251億5022万+21.2%-0.72
11/20395410393409+3.28%3,102,0001210億813万+19.24%-0.69
11/19413417393396-4.81%4,306,9001171億6191万+16.81%-0.67
11/18409421407416+0.48%3,060,6001230億7918万+24.55%-0.7
11/17412414405414+2.99%3,273,4001224億8745万+25.84%-0.7
11/16398405397402+2.29%2,821,4001189億3709万+23.69%-0.68
11/13399399387393-2.48%3,241,9001162億7432万+22.43%-0.67
11/12395404392403+0.25%3,419,3001192億3295万+27.13%-0.68
11/11403409396402+0.5%3,373,1001189億3709万+28.43%-0.68
11/10405413396400+1.78%5,462,2001183億4536万+29.45%-0.68
11/09384403381393+2.88%6,523,8001162億7432万+29.28%-0.67
11/06370385370382+2.41%5,500,3001130億1982万+27.33%-0.65
11/05354377349373+3.04%11,032,0001103億5705万+26.01%-0.63
11/04339363335362+27.92%21,686,1001071億255万+23.13%-0.61
11/02278286277283+2.91%2,651,800837億2934万-2.75%-0.48
10/30284284273275-2.83%2,759,700813億6244万-5.82%-0.47
10/29279284276283-0.35%1,790,600837億2934万-3.41%-0.48
10/28289290281284-3.73%2,239,000840億2521万-3.4%-0.48
10/27292296290295-1.01%1,415,500872億7970万+0.34%-0.5
10/26298301297298+1.36%1,736,500881億6729万+1.02%-0.5
10/23294297289294+1.03%1,423,200869億8384万-0.34%-0.5
10/22287295287291+0.34%1,653,900860億9625万-1.69%-0.49
10/21279292279290+3.57%2,310,100858億39万-2.36%-0.49
10/20280283278280-1.75%1,976,000828億4175万-6.04%-0.47
10/19282288282285+2.15%2,742,100843億2107万-5%-0.48
10/16288288277279-3.79%3,093,400825億4589万-7%-0.47
10/15291293288290+0.69%1,901,400858億39万-3.97%-0.49
10/14293293286288-3.03%2,704,400852億866万-4.64%-0.49
10/13296299292297+0.68%1,409,900878億7143万-1.98%-0.5
10/12297299292295-1.01%1,785,700872億7970万-2.96%-0.5
10/09302305297298-1%2,040,900881億6729万-1.97%-0.5
10/08303313299301+0.33%3,840,000890億5488万-0.99%-0.51