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
02/26938946938943-1.05%1,20024億2621万+2.06%-0.3
02/25971971935953-0.31%5,80024億5194万+3.36%-0.3
02/24958958942956+1.7%9,30024億5966万+4.03%-0.3
02/22943953940940-0.21%4,60024億1849万+2.62%-0.3
02/19948949940942-0.63%1,50024億2364万+2.95%-0.3
02/18954954948948-0.63%2,50024億3908万+3.95%-0.3
02/17950954950954+0.42%2,20024億5451万+4.72%-0.3
02/169509539499500%1,30024億4422万+4.51%-0.3
02/15932950932950+1.6%1,90024億4422万+4.63%-0.3
02/12940940935935+0.32%2,00024億563万+3.31%-0.3
02/10930939927932+0.11%1,60023億9791万+3.21%-0.3
02/09924942924931+0.76%80023億9534万+3.44%-0.3
02/08914947914924+1.2%3,90023億7733万+2.9%-0.29
02/05903915903913+0.44%1,20023億4903万+1.9%-0.29
02/04914914904909+0.66%90023億3873万+1.56%-0.29
02/03909911903903-0.66%1,00023億2330万+1.12%-0.29
02/02903910901909+0.66%60023億3873万+1.91%-0.29
02/01917917900903-0.66%1,20023億2330万+1.46%-0.29
01/29910910901909-0.11%90023億3873万+2.25%-0.29
01/28891910891910+2.13%2,70023億4131万+2.36%-0.29
01/27904904890891+0.11%70022億9242万+0.34%-0.28
01/26904904889890-1%1,00022億8985万+0.23%-0.28
01/259009048898990%1,40023億1301万+1.12%-0.29
01/22898899890899+0.11%50023億1301万+1.01%-0.29
01/21884899884898+0.9%50023億1043万+0.79%-0.29
01/208838908838900%50022億8985万-0.34%-0.28
01/19888904888890+0.23%1,80022億8985万-0.45%-0.28
01/18897904888888-1%4,60022億8470万-0.89%-0.28
01/15898898887897+1.36%1,20023億786万-0.11%-0.29
01/14908908885885-2.53%4,50022億7699万-1.56%-0.28
01/139089089039080%1,30023億3616万+0.78%-0.29
01/12909909879908-0.98%1,90023億3616万+0.67%-0.29
01/08895919892917+2.92%1,70023億5932万+1.44%-0.29
01/07880891879891+1.48%1,60022億9242万-1.55%-0.28
01/06867879866878+1.15%50022億5898万-3.09%-0.28
01/05875879868868-0.8%1,00022億3325万-4.41%-0.28
01/04885885870875-0.46%1,00022億5126万-3.95%-0.28
2020
12/30877881870879+0.34%1,80022億6155万-3.72%-0.28
12/29869877869876+0.92%1,00022億5383万-4.37%-0.28
12/28866870857868+0.23%3,10022億3325万-5.45%-0.28
12/25871885863866-1.03%2,10022億2810万-6.07%-0.28
12/24880884870875-0.79%2,30022億5126万-5.41%-0.28
12/23881886881882-0.56%1,10022億6927万-5.06%-0.28
12/22892892887887-0.56%3,10022億8213万-4.83%-0.28
12/218928938888920%1,50022億9500万-4.5%-0.28
12/18928928891892-3.67%5,60022億9500万-4.8%-0.28
12/179269269249260%6,20023億8247万-1.49%-0.29
12/16921926912926+0.43%2,40023億8247万-1.59%-0.29
12/15927927922922-0.54%1,30023億7218万-2.23%-0.29
12/14930930927927-0.75%1,60023億8505万-1.8%-0.29
12/11947947934934-0.21%90024億306万-1.27%-0.3
12/10937937936936-0.11%7,60024億820万-1.27%-0.3
12/09930937928937+0.75%1,30024億1078万-1.37%-0.3
12/08937942930930-0.43%90023億9277万-2.31%-0.3
12/07931939931934+0.32%1,50024億306万-2.1%-0.3
12/04926932926931-1.06%60023億9534万-2.62%-0.3
12/03928941927941-0.21%1,50024億2107万-1.67%-0.3
12/02945945931943+1.4%2,00024億2621万-1.57%-0.3
12/01926932926930+0.43%2,50023億9277万-3.13%-0.3
11/30932932926926-2.22%50023億8247万-3.74%-0.29
11/27937947926947+2.49%2,70024億3650万-1.76%-0.3
11/26937937924924-1.39%1,30023億7733万-4.25%-0.29
11/25921937921937-0.95%3,70024億1078万-3.1%-0.3
11/24963963946946-0.42%2,10024億3393万-2.37%-0.3
11/20952952950950-1.25%20024億4422万-2.16%-0.3
11/19955962955962+0.84%1,40024億7510万-1.03%-0.31
11/189639639489540%1,30024億5451万-2.05%-0.3
11/17957957947954-0.31%2,80024億5451万-2.15%-0.3
11/16955967955957-0.73%1,90024億6223万-2.15%-0.3
11/13960965952964+1.05%80024億8024万-1.53%-0.31
11/12951966951954-1.24%40024億5451万-2.75%-0.3
11/11961966951966-0.21%3,20024億8539万-1.83%-0.31
11/10979979955968+1.36%3,10024億9053万-1.73%-0.31
11/09952960949955-1.55%2,20024億5709万-3.24%-0.3
11/06942970942970-1.22%3,00024億9568万-1.92%-0.31
11/05964983964982-0.51%1,80025億2655万-0.81%-0.31
11/04997997982987-0.2%70025億3942万-0.3%-0.31
11/02980989973989+1.44%1,10025億4456万-0.2%-0.31
10/30989989975975-0.41%30025億854万-1.61%-0.31
10/29963980963979+1.66%70025億1884万-1.31%-0.31
10/28964975963963-1.63%50024億7767万-3.02%-0.31
10/27965979965979-0.61%70025億1884万-1.71%-0.31
10/26965985965985+1.03%30025億3427万-1.3%-0.31
10/23978978959975-0.31%1,40025億854万-2.5%-0.31
10/22983983977978+0.51%80025億1626万-2.49%-0.31
10/21972984972973-0.31%40025億340万-3.28%-0.31
10/201,0021,002969976-0.81%1,10025億1112万-3.27%-0.31
10/19993993969984-0.4%90025億3170万-2.57%-0.31
10/16970988970988+0.3%1,10025億4199万-2.27%-0.31
10/15997997984985-1.4%1,70025億3427万-2.67%-0.31
10/149991,0009989990%80025億7029万-1.38%-0.32
10/131,0001,000999999-1.19%30025億7029万-1.28%-0.32
10/121,0021,0131,0021,011+1%40026億117万0%-0.32
10/091,0041,0041,0011,001-0.4%50025億7544万-0.89%-0.32
10/081,0041,0051,0021,005-1.28%90025億8573万-0.3%-0.32
10/071,0091,0181,0091,018+0.89%50026億1918万+1.19%-0.32
10/061,0001,0091,0001,009+0.7%30025億9602万+0.5%-0.32
10/059961,0159961,0020%1,10025億7801万0%-0.32
10/021,0151,0151,0021,002+0.3%2,10025億7801万+0.2%-0.32
09/301,0091,009999999-0.1%80025億7029万-0.1%-0.32