株価チャート

2020/09/30～2021/02/26

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
02/262,4492,8992,4132,625+9.42%8,598,600279億7635万+24.17%-11.83
02/252,1492,3992,1002,399+20.01%863,500255億6772万+14.95%-10.82
02/242,0202,0361,9901,999-2.01%58,900213億466万-3.52%-9.01
02/221,9882,0571,9802,040+4.24%91,100217億4162万-1.35%-9.2
02/192,0502,0501,9531,957-4.91%181,300208億5704万-5.23%-8.82
02/182,0802,1002,0532,058-1.48%57,500219億3346万-0.34%-9.28
02/172,0612,0942,0412,089+1.26%67,200222億6385万+1.31%-9.42
02/162,1022,1262,0602,063-2.23%118,100219億8675万+0.34%-9.3
02/152,1672,1692,1012,110-1.86%98,500224億8766万+2.83%-9.51
02/122,1572,1582,1062,150-0.37%67,400229億1396万+5.03%-9.69
02/102,1192,1582,0902,158+1.84%56,900229億9923万+5.84%-9.73
02/092,1542,1542,0902,119-1.72%84,000225億8358万+4.38%-9.55
02/082,0922,1662,0922,156+3.65%126,100229億7791万+6.68%-9.72
02/052,0802,0852,0612,080+1.46%59,700221億6793万+3.33%-9.38
02/042,0712,0752,0322,050-1.11%51,000218億4820万+2.14%-9.24
02/032,0522,0842,0522,073+1.02%55,700220億9332万+3.7%-9.35
02/022,0152,0591,9962,052+3.12%51,100218億6951万+3.01%-9.25
02/011,9762,0141,9511,990+0.1%75,700212億874万+0.15%-8.97
01/292,0562,0731,9841,988-4.1%138,600211億8742万+0.15%-8.96
01/282,0512,0942,0272,073-0.86%66,300220億9332万+4.54%-9.35
01/272,1282,1382,0742,091-1.41%91,200222億8516万+5.55%-9.43
01/262,1022,1462,0812,121+1.97%164,200226億489万+7.12%-9.56
01/252,1522,1592,0642,080-3.3%206,700221億6793万+5.16%-9.38
01/222,1912,2082,1052,151-0.97%320,300229億2462万+8.69%-9.7
01/212,0022,1841,9982,172+11.61%489,600231億4843万+9.81%-9.79
01/202,0022,0081,9411,946-3.85%186,900207億3980万-1.52%-8.77
01/191,9062,0501,9042,024+6.3%195,900215億7110万+2.12%-9.12
01/181,9591,9591,8991,904-3.15%150,800202億9218万-3.98%-8.58
01/151,9451,9971,9131,966+0.05%180,500209億5295万-1.26%-8.86
01/141,9622,0101,9601,965-0.15%179,700209億4230万-1.6%-8.86
01/131,9521,9771,9431,968+1.13%107,100209億7427万-1.75%-8.87
01/121,9351,9541,8951,946-1.47%131,500207億3980万-3.23%-8.77
01/081,9741,9831,9371,9750%102,700210億4887万-2.13%-8.9
01/071,9871,9981,9621,975+0.56%77,300210億4887万-2.66%-8.9
01/061,9391,9641,9261,964+2.61%89,500209億3164万-3.77%-8.85
01/051,8831,9201,8811,914+0.05%90,500203億9876万-6.86%-8.63
01/041,9281,9361,8731,913-1.85%88,500203億8810万-7.58%-8.62
2020
12/301,9201,9651,9091,949+1.62%80,500207億7177万-6.48%-8.79
12/291,8531,9411,8531,918+3.79%133,700204億4139万-8.49%-8.65
12/281,9051,9251,8381,848-3.5%247,900196億9535万-12.46%-8.33
12/251,9081,9471,9081,915+0.37%129,300204億941万-10.09%-8.63
12/241,9351,9351,9001,908-2.15%180,400203億3481万-10.97%-8.6
12/231,9451,9811,9211,950+0.26%133,700207億8243万-9.51%-8.79
12/222,0022,0191,9351,945-3.76%204,800207億2914万-10.2%-8.77
12/212,0512,0702,0132,021-1.8%88,000215億3913万-7.12%-9.11
12/182,0802,0962,0152,058-0.91%140,500219億3346万-5.73%-9.28
12/172,0992,1102,0682,077-1.38%69,400221億3595万-5.07%-9.36
12/162,1152,1472,0932,106-0.43%61,300224億4503万-4.05%-9.49
12/152,1582,1692,1022,115-0.7%76,300225億4095万-3.78%-9.54
12/142,0982,1542,0942,130+1.67%92,300227億81万-3.4%-9.6
12/112,0772,0962,0632,095+1.65%69,700223億2779万-5.2%-9.44
12/102,0772,0962,0502,061-1.15%78,200219億6543万-6.99%-9.29
12/092,1292,1352,0852,085-2.07%86,900222億2122万-6.04%-9.4
12/082,1002,1442,0762,129+0.33%86,700226億9015万-4.01%-9.6
12/072,1882,1902,1162,122-1.44%118,600226億1555万-4.07%-9.57
12/042,1202,1582,0832,153+1.22%138,400229億4594万-2.58%-9.71
12/032,2272,2292,1272,127-4.92%258,400226億6884万-3.54%-9.59
12/022,2702,2752,2302,237-1.8%112,900238億4118万+1.5%-10.09
12/012,3232,3282,2562,278-1.43%115,300242億7814万+3.69%-10.27
11/302,3672,3682,3102,3110%135,100246億2985万+5.43%-10.42
11/272,2802,3302,2532,311+2.44%125,900246億2985万+5.67%-10.42
11/262,2202,2622,1902,256+1.08%87,500240億4368万+3.01%-10.17
11/252,3212,3272,2232,232-3.33%172,800237億8789万+1.36%-10.06
11/242,3622,3682,3002,309-0.56%179,700246億853万+4.48%-10.41
11/202,2642,3392,2412,322+4.13%174,600247億4708万+4.41%-10.47
11/192,2202,2442,1862,230+0.31%98,600237億6658万-1.5%-10.05
11/182,2022,2572,1942,223+0.36%77,600236億9197万-3.85%-10.02
11/172,1902,2152,1642,215+1.1%145,700236億671万-6.26%-9.99
11/162,1932,2152,1432,191-0.09%102,600233億5093万-9.31%-9.88
11/132,1922,2242,1572,193+0.09%108,400233億7224万-11.03%-9.89
11/122,2502,2762,1802,191-2.32%103,500233億5093万-12.88%-9.88
11/112,1532,2582,1522,243+2.19%100,800239億513万-12.52%-10.11
11/102,2952,3052,1702,195-4.19%246,000233億9356万-15.9%-9.9
11/092,3622,3722,2832,291+1.28%184,900244億1669万-13.77%-10.33
11/062,2812,3552,2552,262+1.16%326,400241億762万-16.13%-10.2
11/052,1352,2502,0902,236+5.27%260,900238億3052万-18.42%-10.08
11/042,1382,1472,0782,124+3.21%193,200226億3686万-23.87%-9.58
11/022,0022,0901,9852,058+3.68%156,300219億3346万-27.46%-9.28
10/302,0612,1101,9821,985-4.57%231,700211億5545万-31.34%-8.95
10/291,9952,1021,9812,080+3.28%184,800221億6793万-29.4%-9.38
10/282,1062,1252,0072,014-5%303,900214億6452万-32.87%-9.08
10/272,0222,1522,0072,120+3.52%345,900225億9423万-30.65%-9.56
10/262,1302,1542,0402,048-4.74%310,900218億2688万-34.11%-9.23
10/232,2122,2282,0832,150-1.56%443,800229億1396万-32.07%-9.69
10/222,3792,3792,1702,184-9.15%694,400232億7632万-32.19%-9.85
10/212,5392,5432,4002,404-5.32%723,500256億2101万-26.64%-10.84
10/202,5152,5872,4822,539+3.55%582,500270億5979万-23.64%-11.45
10/192,4402,5132,4002,452-7.12%1,363,300261億3258万-27.15%-11.05
10/162,6402,6402,6402,640-20.96%69,900281億3622万-22.6%-11.9
10/153,4153,4203,3103,340-2.62%150,400355億9658万-3.19%-15.06
10/143,5203,5203,4153,430-1.58%98,000365億5577万-0.84%-15.46
10/133,5503,5653,4803,485-1.41%111,300371億4194万+0.58%-15.71
10/123,5003,5403,4553,535+3.06%172,100376億7482万+1.84%-15.94
10/093,4503,4853,3953,430-0.15%106,900365億5577万-1.27%-15.46
10/083,4303,4753,4003,435+0.15%92,800366億906万-1.41%-15.49
10/073,3903,4953,3553,430+1.18%181,900365億5577万-1.72%-15.46
10/063,3803,3953,3653,390+1.04%52,100361億2946万-3.03%-15.28
10/053,3203,3903,3203,355+1.51%52,300357億5644万-4.36%-15.13
10/023,3703,4003,3003,305-1.64%92,700352億2356万-6.24%-14.9
09/303,4403,4553,3503,360-2.61%111,100358億973万-5.03%-15.15