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
02/26265270258263-2.23%435,70073億6400万+14.35%-0.25
02/25266273266269+0.37%334,40075億3200万+17.98%-0.25
02/24274278265268-2.55%517,00075億400万+18.58%-0.25
02/22258275258275+7.84%594,30077億+22.77%-0.26
02/19249255248255+2.41%368,90071億4000万+15.38%-0.24
02/18249251240249+0.4%408,70069億7200万+13.7%-0.24
02/17242249242248+1.64%302,40069億4400万+14.29%-0.24
02/16233246232244+5.17%556,60068億3200万+13.49%-0.23
02/15233233226232+0.43%258,20064億9600万+8.41%-0.22
02/12230234230231+0.43%366,20064億6800万+8.45%-0.22
02/10220231219230+4.55%445,80064億4000万+9%-0.22
02/09226226218220-3.51%406,10061億6000万+4.76%-0.21
02/08229230224228+1.79%402,00063億8400万+9.09%-0.22
02/05217225217224+3.7%301,90062億7200万+8.21%-0.21
02/04217217215216+0.47%203,00060億4800万+4.35%-0.2
02/03211220211215+1.9%426,50060億2000万+4.37%-0.2
02/02208212208211+1.44%239,90059億800万+2.93%-0.2
02/01210212208208-0.95%146,30058億2400万+1.46%-0.2
01/29211212209210-0.47%176,70058億8000万+2.94%-0.2
01/28210212208211-0.47%507,70059億800万+3.43%-0.2
01/27210213210212+0.47%138,80059億3600万+3.92%-0.2
01/26208212208211+0.48%177,50059億800万+3.94%-0.2
01/25210212208210+0.48%77,70058億8000万+3.45%-0.2
01/22211211208209-0.95%129,40058億5200万+2.96%-0.2
01/212122152112110%147,90059億800万+3.94%-0.2
01/20210213209211+0.48%304,30059億800万+3.94%-0.2
01/19208212208210+0.96%180,70058億8000万+3.45%-0.2
01/18208211206208+0.48%302,10058億2400万+2.97%-0.2
01/15207211207207+0.49%236,20057億9600万+2.48%-0.2
01/142052072042060%289,80057億6800万+1.48%-0.2
01/13207208205206+0.49%110,60057億6800万+1.48%-0.2
01/12206208204205-0.49%147,60057億4000万+0.49%-0.19
01/08202206202206+2.49%210,20057億6800万+0.49%-0.2
01/07202206201201+1.01%298,70056億2800万-2.43%-0.19
01/06193201193199+2.58%262,00055億7200万-3.86%-0.19
01/05190194189194+1.57%245,90054億3200万-6.73%-0.18
01/04198198189191-2.05%159,00053億4800万-8.61%-0.18
2020
12/30199199194195-2.5%212,60054億6000万-7.58%-0.18
12/29198200198200+1.01%93,30056億-5.66%-0.19
12/28200205196198-1.49%225,80055億4400万-7.48%-0.19
12/252002031982010%146,20056億2800万-6.51%-0.19
12/24199204198201+3.08%170,30056億2800万-6.94%-0.19
12/23196199194195-1.02%179,40054億6000万-10.14%-0.18
12/22205205197197-3.9%207,70055億1600万-9.63%-0.19
12/21207210202205-0.97%203,90057億4000万-6.82%-0.19
12/18205208205207+0.98%99,80057億9600万-5.91%-0.2
12/17208211204205-1.44%157,60057億4000万-7.24%-0.19
12/16208210206208+0.97%126,90058億2400万-6.73%-0.2
12/15210210205206-0.96%184,90057億6800万-8.04%-0.2
12/14207212207208+1.46%149,90058億2400万-7.56%-0.2
12/112022062012050%212,40057億4000万-9.29%-0.19
12/10209210204205-1.91%192,10057億4000万-9.69%-0.19
12/09211213207209-0.95%314,10058億5200万-7.93%-0.2
12/08214214211211-0.94%154,00059億800万-7.46%-0.2
12/07226227212213-6.58%538,40059億6400万-6.99%-0.2
12/04229231227228-0.87%226,20063億8400万-0.44%-0.22
12/03227231225230+0.88%290,80064億4000万+0.44%-0.22
12/02227229225228+1.79%275,50063億8400万-0.87%-0.22
12/01225226219224-0.44%268,80062億7200万-2.61%-0.21
11/30233233225225-3.43%704,60063億-2.6%-0.21
11/27236236231233-0.85%480,80065億2400万+0.87%-0.22
11/26232235230235+1.73%378,00065億8000万+1.73%-0.22
11/252332382302310%883,80064億6800万0%-0.22
11/24232235230231+0.43%723,70064億6800万0%-0.22
11/20225232225230+2.22%262,80064億4000万-0.43%-0.22
11/19225227224225-1.32%237,00063億-2.6%-0.21
11/18229229224228-0.44%355,40063億8400万-1.72%-0.22
11/17227231224229-0.87%677,50064億1200万-1.72%-0.22
11/16230234227231+1.76%570,30064億6800万-0.86%-0.22
11/132272312252270%291,10063億5600万-2.99%-0.22
11/12238238226227-4.62%530,70063億5600万-3.4%-0.22
11/11244254238238+2.15%1,479,00066億6400万+0.85%-0.23
11/10234241232233+1.3%686,90065億2400万-1.27%-0.22
11/09233234226230-1.29%239,30064億4000万-2.95%-0.22
11/06230234229233+1.3%376,00065億2400万-1.69%-0.22
11/05230231223230+1.32%321,50064億4000万-3.36%-0.22
11/04232237227227-1.73%490,50063億5600万-5.02%-0.22
11/02213231213231+4.52%762,80064億6800万-3.75%-0.22
10/30231231220221-3.91%334,30061億8800万-7.92%-0.21
10/29224232221230+0.88%233,20064億4000万-4.56%-0.22
10/28232234226228-2.98%327,30063億8400万-5.79%-0.22
10/27236237229235-0.84%166,50065億8000万-3.29%-0.22
10/26239244235237-1.25%465,40066億3600万-2.47%-0.22
10/23244253236240+2.56%824,40067億2000万-1.23%-0.23
10/22236241231234-0.85%332,70065億5200万-4.1%-0.22
10/21232238232236+3.06%379,70066億800万-3.67%-0.22
10/20235239226229-3.78%384,10064億1200万-6.53%-0.22
10/19230241230238+2.59%568,50066億6400万-2.46%-0.23
10/16236236228232-1.69%396,20064億9600万-4.53%-0.22
10/15243243236236-2.88%273,20066億800万-3.28%-0.22
10/14242245238243+0.41%401,70068億400万-0.82%-0.23
10/132422452392420%351,70067億7600万-1.22%-0.23
10/12243245241242-2.02%320,80067億7600万-0.41%-0.23
10/09248251247247-0.4%371,70069億1600万+3.35%-0.23
10/08253254247248-2.75%1,086,60069億4400万+5.53%-0.24
10/07252257251255+2%1,144,00071億4000万+9.91%-0.24
10/06252254248250+0.4%649,30070億+9.65%-0.24
10/05245265240249+2.89%3,278,50069億7200万+11.16%-0.24
10/02247248241242-0.82%558,80067億7600万+10%-0.23
09/30252252242244-3.17%611,50068億3200万+12.96%-0.23