株価チャート

2020/10/02~2021/03/03

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
03/032,0412,0732,0412,059+0.88%600109億6541万-3.38%70.58
03/022,0702,0702,0412,041-1.4%700108億6954万-4.54%6.940.58
03/012,0812,1002,0662,070-0.58%1,900110億2399万-3.45%7.030.58
02/262,0932,0932,0362,082-0.86%1,500110億8789万-3.03%7.080.59
02/252,0952,1002,0952,100+1.25%2,500111億8376万-2.33%7.140.59
02/242,0742,0742,0502,074+0.92%1,000110億4529万-3.58%7.050.58
02/222,0952,0952,0552,055-0.48%900109億4410万-4.55%6.980.58
02/192,0512,0992,0492,065+0.73%1,300109億9736万-4.22%7.020.58
02/182,0512,0962,0502,050-2.24%800109億1748万-5.05%6.970.58
02/172,0542,0992,0502,097-0.14%2,200111億6778万-3.01%7.130.59
02/162,1042,1172,1002,100-1.82%1,100111億8376万-2.96%7.140.59
02/152,1072,1392,1072,139-0.65%1,400113億9145万-1.25%7.270.6
02/122,1102,1582,1102,153-0.32%2,100114億6601万-0.65%7.320.61
02/102,1632,1632,0632,160-0.28%3,100115億329万-0.28%7.340.61
02/092,1222,1662,1162,166+0.28%800115億3524万0%7.360.61
02/082,1562,1602,1502,160-0.28%1,100115億329万-0.23%7.340.61
02/052,1662,1662,1162,1660%800115億3524万0%7.360.61
02/042,1722,1722,1662,166-0.28%500115億3524万0%7.360.61
02/032,1832,1832,1492,172-0.73%1,000115億6720万+0.23%7.380.61
02/022,1882,1882,1882,188+0.64%100116億5241万+0.92%7.440.62
02/012,1662,2092,1512,174-1.9%1,700115億7785万+0.32%7.390.61
01/292,1902,2172,1902,216+1.19%3,400118億152万+2.26%7.530.62
01/282,1872,2192,1412,190-1.17%1,200116億6306万+1.25%7.440.62
01/272,2172,2172,1142,216-0.14%5,800118億152万+2.55%7.530.62
01/262,1802,2202,1802,219-0.49%3,300118億1750万+2.83%7.540.63
01/252,2002,2372,1332,230+1.78%7,300118億7608万+3.53%7.580.63
01/222,1522,2002,1412,191+1.67%4,900116億6838万+1.81%7.450.62
01/212,1402,1592,1342,155+0.75%1,500114億7666万+0.19%7.320.61
01/202,1412,1412,1312,139+0.09%800113億9145万-0.47%7.270.6
01/192,0922,1372,0922,137+0.8%300113億8080万-0.65%7.260.6
01/182,0902,1302,0902,120-0.93%1,300112億9027万-1.53%7.20.6
01/152,1352,1402,1142,140+0.23%400113億9678万-0.65%7.270.6
01/142,1122,1352,1122,135+0.23%300113億7015万-0.84%7.260.6
01/132,1002,1352,1002,130-0.93%800113億4352万-1.02%7.240.6
01/122,1462,1502,1462,150+0.09%600114億5004万-0.09%7.310.61
01/082,1402,1502,1402,148-0.23%300114億3938万-0.09%7.30.61
01/072,1272,1532,1252,153+0.56%500114億6601万+0.23%7.320.61
01/062,1182,1592,1182,141-0.19%700114億210万-0.23%7.280.6
01/052,1502,1702,1332,145-0.05%3,100114億2341万0%7.290.6
01/042,1462,1682,1462,146-1.24%400114億2873万+0.09%7.290.61
2020
12/292,1452,1732,1202,173-0.18%1,500115億7252万+1.45%7.380.61
12/282,1552,1932,1552,177-1.05%1,100115億9383万+1.78%7.40.61
12/252,1992,2002,1532,200+0.05%5,900117億1632万+3%7.480.62
12/242,1652,1992,1622,199+1.81%5,000117億1099万+3.14%7.470.62
12/232,1602,1642,1512,1600%2,600115億329万+1.55%7.340.61
12/222,1252,1602,1052,160+1.65%11,100115億329万+1.69%7.340.61
12/212,1182,1252,1182,125-0.23%500113億1690万+0.24%7.220.6
12/182,1332,1362,1002,130-0.47%2,000113億4352万+0.61%7.240.6
12/172,1302,1402,1282,140+0.42%1,600113億9678万+1.23%7.270.6
12/162,1512,1512,1222,131-1.8%2,300113億4885万+0.95%7.240.6
12/152,1762,1762,1652,170+0.46%2,800115億5655万+2.99%7.370.61
12/142,1752,1752,1462,160+1.65%7,800115億329万+2.76%7.340.61
12/112,1872,1892,1002,125-2.39%3,900113億1690万+1.29%7.220.6
12/102,1802,1912,1702,177-0.18%1,900115億9383万+3.86%7.40.61
12/092,1412,2202,1412,181+0.97%2,800116億1513万+4.25%7.410.61
12/082,1102,2502,0662,160+2.66%26,900115億329万+3.45%7.340.61
12/072,1162,1162,1022,104-0.75%400112億506万+1.01%7.150.59
12/042,1202,1252,1032,120-0.24%2,800112億9027万+1.92%7.20.6
12/032,0962,1292,0512,125+1.05%3,200113億1690万+2.26%7.220.6
12/022,1062,1062,1032,103-0.19%600111億9973万+1.25%7.150.59
12/012,1052,1082,0932,107+0.19%1,800112億2103万+1.49%7.160.59
11/302,1082,1082,0872,103-0.33%1,700111億9973万+1.3%7.150.59
11/272,1132,1152,0982,110+0.19%1,100112億3701万+1.93%7.170.59
11/262,0712,1192,0712,106+0.62%3,800112億1571万+1.99%7.160.59
11/252,1242,1242,0802,093-1.04%4,700111億4648万+1.65%7.110.59
11/242,0792,1302,0792,115+1%9,000112億6364万+3.02%7.190.6
11/202,1002,1002,0882,094-0.29%1,000111億5180万+2.3%7.120.59
11/192,1022,1022,0612,100+0.72%900111億8376万+2.89%7.140.59
11/182,0992,1392,0852,085+0.14%9,400111億387万+2.46%7.090.59
11/172,0642,0892,0412,082+0.87%5,200110億8789万+2.56%7.080.59
11/162,0422,0682,0192,064+1.08%3,000109億9203万+1.98%7.010.58
11/132,0352,0422,0322,042-0.87%700108億7487万+1.19%6.940.58
11/122,0552,0602,0552,060+0.24%500109億7073万+2.28%70.58
11/112,0602,0702,0502,055+0.74%3,900109億4410万+2.39%6.980.58
11/102,0122,0402,0122,040-0.49%600108億6422万+2%6.930.58
11/062,0342,0522,0302,050-0.1%1,700109億1748万+2.91%6.970.58
11/052,0672,0712,0212,052-1.3%2,300109億2813万+3.43%6.970.58
11/042,0792,0792,0342,079+0.34%1,000110億7192万+5.27%7.070.59
11/022,0602,0722,0602,072+0.19%300110億3464万+5.39%7.040.58
10/302,0352,0802,0142,068+1.62%2,800110億1334万+5.56%7.030.58
10/292,0342,0382,0182,035-0.73%5,000108億3759万+4.25%6.920.57
10/282,0572,0572,0332,050-0.34%700109億1748万+5.34%6.970.58
10/272,0802,0952,0322,057-1.81%3,000109億5475万+6.14%6.990.58
10/262,1002,1002,0712,095-0.14%7,700111億5713万+8.61%7.120.59
10/232,0642,0982,0222,098+0.58%7,700111億7310万+9.33%7.130.59
10/221,9732,1411,9702,086+5.78%8,200111億920万+9.33%7.090.59
10/211,9641,9751,9501,972+0.36%2,400105億208万+3.95%6.70.56
10/201,9451,9651,9381,965+0.36%2,300104億6480万+3.86%6.680.55
10/191,9451,9651,9451,958+0.1%800104億2752万+3.76%6.650.55
10/161,9451,9591,9421,956+0.05%1,400104億1687万+3.93%6.650.55
10/151,9191,9551,9191,9550%1,900104億1154万+4.16%6.640.55
10/141,9451,9551,9451,955+0.26%1,000104億1154万+4.49%6.640.55
10/131,9491,9501,9431,950+0.36%1,600103億8492万+4.56%6.630.55
10/121,9321,9591,9211,943+0.57%6,300103億4764万+4.46%6.60.55
10/091,9311,9391,9101,932+0.05%2,300102億8905万+4.15%6.570.54
10/081,9071,9381,9071,931+0.21%1,900102億8373万+4.32%6.560.54
10/071,8881,9271,8831,927+1.58%1,900102億6243万+4.27%6.550.54
10/061,8671,8971,8671,897+1.61%2,100101億266万+2.82%6.450.53
10/051,8481,8881,8431,867+0.81%2,40099億4289万+1.36%6.340.53
10/021,8381,8601,8251,852+0.76%2,20098億6301万+0.54%6.290.52