株価チャート

2020/10/12~2021/03/09

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
03/09779786770785+2.21%234,600564億9008万+2.21%9.030.86
03/08772785763768+0.13%238,300552億6672万+0.26%8.830.84
03/05766769750767+0.13%285,100551億9476万+0.13%8.820.84
03/04765768756766-0.26%174,200551億2280万-0.13%8.810.84
03/03776776761768+0.39%182,500552億6672万+0.13%8.830.84
03/02787790759765-2.17%218,400550億5084万-0.39%8.80.84
03/01767783760782+3.58%435,300562億7419万+1.69%8.990.85
02/26760770755755-1.82%383,600543億3122万-1.82%8.680.82
02/25753776753769+0.13%446,700553億3869万-0.13%8.840.84
02/24779783768768-0.13%219,100552億6672万-0.26%8.830.84
02/22768777763769+1.99%158,800553億3869万-0.26%8.840.84
02/19755756743754-1.44%316,600542億5926万-2.2%8.670.82
02/18780780765765-1.92%196,500550億5084万-0.91%8.80.84
02/17784785776780-0.64%108,400561億3027万+0.78%8.970.85
02/167917957807850%214,700564億9008万+1.29%9.030.86
02/15789792780785+0.77%208,100564億9008万+1.29%9.030.86
02/12782786777779+1.43%166,300560億5830万+0.39%8.960.85
02/10772776766768-0.13%215,100552億6672万-1.16%8.830.84
02/09790790762769-1.79%271,800553億3869万-1.16%8.840.84
02/08784797783783+0.64%227,300563億4615万+0.38%90.85
02/05768779766778+2.23%209,600559億8634万-0.38%8.940.85
02/04751767751761+0.79%177,400547億6299万-2.69%8.750.83
02/03754759748755+0.67%179,600543億3122万-3.94%8.680.82
02/02726751722750+3.45%210,100539億7141万-5.18%8.620.82
02/01726734721725-0.96%235,300521億7236万-8.81%8.340.79
01/29770770732732-5.55%849,200526億7610万-8.5%8.420.8
01/28779782773775-2.15%312,600557億7046万-3.85%8.910.85
01/27783792779792+2.19%226,600569億9381万-2.34%9.110.86
01/26786786773775-1.77%275,800557億7046万-5.02%8.910.85
01/25791794785789-0.63%149,100567億7792万-3.9%9.070.86
01/22781794779794+1.66%269,200571億3773万-3.87%9.130.87
01/21772794771781+1.17%487,300562億223万-6.02%8.980.85
01/20770775762772+0.26%361,600555億5457万-7.66%8.880.84
01/19780783765770-1.03%400,800554億1065万-8.44%8.850.84
01/18775779771778-0.13%152,300559億8634万-8.04%8.940.85
01/15785789777779-1.14%253,200560億5830万-8.57%8.960.85
01/14799801785788-1.38%424,900567億596万-7.94%9.060.86
01/13800801796799-0.37%129,300574億9754万-7.2%9.190.87
01/12802807796802-0.37%168,200577億1343万-7.39%9.220.88
01/08808808798805+0.25%210,600579億2931万-7.58%9.260.88
01/07806810803803+0.12%307,200577億8539万-8.23%9.230.88
01/06793802792802+0.88%279,400577億1343万-8.86%9.220.88
01/05801802788795-1.24%358,400572億970万-10.17%9.140.87
01/04823827805805-1.35%320,500579億2931万-9.55%9.260.88
2020
12/30815822805816-0.24%330,300587億2089万-8.83%7.31.45
12/29825831809818-4.33%699,600588億6482万-8.91%7.321.45
12/28870876850855-1.5%800,300615億2741万-5.11%7.651.52
12/25853868853868+1.4%485,300624億6291万-3.88%7.761.54
12/24857857843856+0.71%411,300615億9937万-5.2%7.661.52
12/23869874840850-3.95%761,700611億6760万-5.87%7.61.51
12/22895896878885-1.56%447,200636億8626万-2.21%7.911.57
12/21908918895899-0.88%501,800646億7575万-0.66%8.041.6
12/18924924905907-0.87%392,500652億5129万+0.44%8.111.61
12/17922922908915-0.44%194,100658億2682万+1.44%8.181.62
12/16913923911919+1.32%211,500661億1459万+2%8.221.63
12/15908912902907+0.67%220,500652億5129万+0.67%8.111.61
12/14909917898901-0.33%440,900648億1964万+0.11%8.061.6
12/11902906887904+0.44%357,100650億3546万+0.33%8.081.61
12/10908910897900-1.1%257,900647億4769万-0.11%8.051.6
12/09905913899910+0.78%142,100654億6711万+1.11%8.141.62
12/08900912894903-0.11%291,000649億6352万+0.67%8.071.6
12/07920923904904-1.63%233,100650億3546万+1.01%8.081.61
12/04919923906919-0.33%338,700661億1459万+2.57%8.221.63
12/03918930914922+0.33%312,600663億3041万+2.79%8.241.64
12/02920924913919+0.55%215,500661億1459万+2.34%8.221.63
12/01920925913914-0.87%193,400657億5488万+1.67%8.171.62
11/30945945922922-1.91%324,300663億3041万+2.33%8.241.64
11/27936947932940+1.08%367,700676億2537万+4.21%8.41.67
11/26893932893930+4.26%597,500669億595万+2.88%8.311.65
11/25904913891892-0.34%222,900641億7216万-1.44%7.981.58
11/24892903892895+1.24%188,600643億8798万-1.54%81.59
11/20871885871884+1.03%101,600635億9662万-3.07%7.91.57
11/19872878866875+0.46%106,400629億4915万-4.37%7.821.55
11/18875877866871-0.68%147,000626億6138万-5.33%7.791.55
11/17892896874877-1.02%216,300630億9303万-5.09%7.841.56
11/16881893872886+1.96%178,500637億4051万-4.42%7.921.57
11/13866877858869-0.91%349,000625億1749万-6.46%7.771.54
11/12903903873877-2.23%441,900630億9303万-5.9%7.841.56
11/119039098848970%488,400645億3187万-3.86%8.021.59
11/10914916890897-0.77%418,400645億3187万-3.86%8.021.59
11/09919919894904-0.44%354,300650億3546万-3%8.081.61
11/06916929900908+0.67%338,600653億2323万-2.37%8.121.61
11/05879905873902+2.97%338,700648億9158万-2.91%8.061.6
11/04864887860876+2.94%309,500630億2109万-5.6%7.831.56
11/02849866844851+0.71%272,600612億2254万-8.3%7.611.51
10/30892898834845-9.72%825,800607億9089万-9.04%7.551.5
10/29933948917936+0.21%269,700673億3760万+0.75%8.371.66
10/28938938919934-0.95%295,000671億9372万+0.97%8.351.66
10/27936950928943-0.84%196,200678億4119万+2.28%8.431.67
10/26965971949951-0.52%247,800684億1673万+3.59%8.51.69
10/239659729469560%290,700687億7644万+4.6%8.551.7
10/22975975949956-2.15%467,800687億7644万+5.29%8.551.7
10/21975983970977+0.1%180,300702億3837万+8.19%8.731.73
10/209831,002971976-0.91%406,100701億6648万+8.93%8.721.73
10/19964986962985+2.39%230,600708億1350万+10.67%8.81.75
10/16971981958962-1.13%293,200691億5999万+8.95%8.591.71
10/159901,002971973-0.92%431,600699億5080万+11.07%8.691.73
10/14970988963982+1.34%361,900705億9783万+13%8.771.74
10/13960969955969+1.57%295,500696億6323万+12.67%8.661.72
10/12958968948954+0.95%308,800685億8486万+12.1%8.521.69