株価チャート

2020/10/02~2021/03/01

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
03/013,5303,5553,4753,490+1.6%468,8004671億6059万-2.43%19.21.45
02/263,4903,5453,4303,435-4.45%783,1004597億9846万-4.16%18.91.43
02/253,6003,6703,5503,595+1.84%510,9004812億1556万+0.22%19.781.49
02/243,5803,6103,5303,530-3.02%549,1004725億1486万-1.53%19.421.47
02/223,6803,7003,6153,640+1.68%370,5004872億3912万+1.56%20.021.51
02/193,5903,6303,5103,580-2.19%655,9004792億771万-0.11%19.691.49
02/183,7503,7853,6403,660-2.4%389,3004899億1626万+1.98%20.131.52
02/173,8703,8753,7303,750-3.23%689,6005019億6338万+4.4%20.631.56
02/163,8453,8953,8303,875+0.65%608,5005186億9549万+7.97%21.321.61
02/153,7503,8603,7453,850+4.05%913,7005153億4907万+7.51%21.181.6
02/123,7253,7703,6303,700+0.41%799,7004952億7054万+3.64%20.351.54
02/103,7303,7953,6253,685+3.8%1,418,6004932億6268万+3.51%20.271.53
02/093,6053,6103,5053,550+0.14%859,8004751億9200万0%19.531.48
02/083,4953,5703,4703,545+1.58%856,7004745億2272万+0.08%19.51.47
02/053,5053,5303,4603,490+0.58%375,9004671億6059万-1.22%19.21.45
02/043,5203,5203,4403,470-1.84%439,7004644億8345万-1.62%19.091.44
02/033,4853,5703,4753,535+2.91%613,1004731億8415万+0.48%19.451.47
02/023,4553,4853,4003,435+0.44%475,3004597億9846万-2.05%18.91.43
02/013,3253,4353,3253,420+3.01%585,4004577億9060万-2.26%18.811.42
01/293,4953,5003,3053,320-5.55%1,099,5004444億491万-4.93%18.261.38
01/283,4803,5403,4703,515-1.26%1,006,3004705億701万+0.77%19.341.46
01/273,5703,6103,5553,560-0.42%544,4004765億3057万+2.33%19.581.48
01/263,6053,6603,5753,575-2.32%435,7004785億3842万+3.06%19.671.49
01/253,5653,6653,5653,660+2.52%444,5004899億1626万+5.84%20.131.52
01/223,6253,6303,5603,570-2.46%452,7004778億6914万+3.6%19.641.48
01/213,5553,7053,5453,660+4.27%949,6004899億1626万+6.52%20.131.52
01/203,5303,5403,4803,510-0.57%601,5004698億3772万+2.57%19.311.46
01/193,5153,5653,5053,530+0.57%721,2004725億1486万+3.4%19.421.47
01/183,5203,5703,4903,510-3.44%745,2004698億3772万+2.96%19.311.46
01/153,7003,7303,6253,635-2.02%589,9004865億6984万+6.69%201.51
01/143,7653,7803,6903,710-1.07%676,1004966億911万+9.18%20.411.54
01/133,7553,8203,7353,750+2.46%685,2005019億6338万+10.78%20.631.56
01/123,7553,7553,6253,660-0.68%800,8004899億1626万+8.57%20.131.52
01/083,6153,6853,6053,685+2.93%668,9004932億6268万+9.67%20.271.53
01/073,5153,6353,5003,580+3.77%878,2004792億771万+6.9%19.691.49
01/063,4003,4803,3953,450+0.58%819,1004618億631万+3.29%18.981.43
01/053,4203,4753,4053,430+2.85%817,1004591億2917万+2.97%18.871.43
01/043,4003,4053,2453,335+0.15%504,4004464億1277万+0.33%18.351.39
2020
12/303,3503,3653,3203,3300%329,8004457億4348万+0.3%-1.58
12/293,2553,3503,2503,330+2.46%560,3004457億4348万+0.51%-1.58
12/283,2703,2753,2153,250-0.15%411,1004350億3493万-1.57%-1.54
12/253,2303,2753,2253,255+0.62%175,2004357億421万-1.09%-1.55
12/243,2453,2903,2253,235-0.31%235,7004330億2708万-1.43%-1.54
12/233,2803,3003,2153,245+0.62%450,0004343億6565万-0.89%-1.54
12/223,2653,2803,2103,225-2.42%500,9004316億8851万-1.26%-1.53
12/213,2953,3503,2853,305+0.46%346,2004423億9706万+1.38%-1.57
12/183,3003,3253,2803,290-0.75%634,6004403億8921万+1.29%-1.56
12/173,3653,3703,3103,315-1.04%575,0004437億3563万+2.28%-1.57
12/163,3403,3703,3153,350+0.9%558,4004484億2062万+3.62%-1.59
12/153,3153,3553,2853,320+0.3%443,3004444億491万+3.07%-1.58
12/143,3353,3753,3053,310-0.3%479,1004430億6634万+3.28%-1.57
12/113,4003,4253,2903,320-2.64%566,7004444億491万+4.14%-1.58
12/103,4653,4803,4103,410-1.3%542,6004564億5203万+7.64%-1.62
12/093,4003,4653,3953,455+1.77%376,3004624億7559万+9.86%-1.64
12/083,3403,4103,3353,395-0.15%397,1004544億4418万+8.85%-1.61
12/073,4603,4803,3853,400+0.29%442,6004551億1347万+9.93%-1.61
12/043,3403,4053,3303,390-0.15%280,1004537億7490万+10.57%-1.61
12/033,3953,4203,3753,395-0.44%372,2004544億4418万+11.6%-1.61
12/023,4153,4653,3703,410+1.64%823,2004564億5203万+12.99%-1.62
12/013,2553,3853,2453,355+4.03%865,5004490億8990万+11.98%-1.59
11/303,2703,3403,2153,225-0.77%918,4004316億8851万+8.29%-1.53
11/273,2503,2703,2053,250+0.62%507,7004350億3493万+9.65%-1.54
11/263,1453,2503,1303,230+2.05%731,7004323億5779万+9.68%-1.53
11/253,1003,1953,0853,165+4.11%899,3004236億5709万+8.32%-1.5
11/243,0503,0553,0153,040+1.74%739,1004069億2498万+4.76%-1.44
11/202,9953,0252,9582,988-1.55%899,1003999億6442万+3.57%-1.42
11/193,0003,0652,9953,035+0.5%532,0004062億5570万+5.71%-1.44
11/183,0303,0503,0003,020-0.98%335,1004042億4784万+5.71%-1.43
11/173,0703,1053,0403,050-0.65%508,6004082億6355万+7.17%-1.45
11/163,0703,0903,0453,070+1.82%494,1004109億4069万+8.48%-1.46
11/133,0903,0902,9453,015-3.37%742,3004035億7856万+7.1%-1.43
11/122,9603,1302,9583,120+0.65%1,026,4004176億3353万+11.31%-1.48
11/113,1003,1403,0503,100+1.81%1,160,9004149億5639万+11.27%-1.47
11/103,0753,1553,0053,045+3.82%1,312,6004075億9426万+9.93%-1.45
11/092,9392,9532,9262,933+2.12%674,3003926億229万+6.5%-1.39
11/062,8672,8902,8432,872+1.2%420,0003844億3702万+4.82%-1.36
11/052,8282,8682,7992,838+0.42%793,9003798億8589万+3.96%-1.35
11/042,8982,9182,8112,826+1%674,5003782億7960万+3.78%-1.34
11/022,7802,8452,7802,798+1.78%432,1003745億3161万+3.02%-1.33
10/302,7602,7882,7302,749+0.7%865,0003679億7262万+1.51%-1.31
10/292,7152,7442,7022,730-1.9%539,1003654億2934万+1.11%-1.3
10/282,7712,7912,7592,783-0.75%316,9003725億2376万+3.19%-1.32
10/272,8312,8332,7712,804-1.99%482,7003753億3475万+4.12%-1.33
10/262,8902,9062,8472,861-1.38%413,0003829億6459万+6.44%-1.36
10/232,8602,9112,8402,901+1.26%724,5003883億1887万+8.21%-1.38
10/222,7862,8702,7802,865+2.47%943,4003835億2万+7.14%-1.36
10/212,7012,8122,6982,796+5.19%924,9003742億6390万+4.72%-1.33
10/202,6332,6592,6252,658-0.26%340,9003557億9164万-0.37%-1.26
10/192,6412,6792,6382,665+2.07%256,1003567億2864万-0.15%-1.27
10/162,6432,6482,6042,611-0.91%266,9003495億37万-2.14%-1.24
10/152,6742,6742,6142,635-1.53%385,3003527億1293万-1.27%-1.25
10/142,7102,7102,6662,676-2.23%508,6003582億107万+0.38%-1.27
10/132,6802,7462,6632,737+3.05%528,9003663億6634万+2.93%-1.3
10/122,7032,7042,6502,656-1.7%491,3003555億2393万+0.19%-1.26
10/092,7172,7232,6712,702-0.15%548,9003616億8135万+2.08%-1.28
10/082,7132,7202,6782,706-0.22%876,4003622億1677万+2.54%-1.29
10/072,6552,7232,6442,712+0.74%485,3003630億1992万+3.12%-1.29
10/062,6532,6972,6472,692+1.97%451,2003603億4278万+2.71%-1.28
10/052,6542,7062,6312,640+2.13%409,0003533億8222万+1.07%-1.25
10/022,6292,6442,5632,585-1.67%720,1003460億2009万-0.77%-1.23