株価チャート

2020/09/16～2021/02/15

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
02/15694694690693+0.29%7,000124億7400万+1.46%13.11.27
02/126916956916910%5,400124億3800万+0.88%13.061.26
02/10690696688691+0.14%14,000124億3800万+0.73%13.061.26
02/09696696690690-0.14%9,800124億2000万+0.44%13.041.26
02/08692695689691-0.14%13,300124億3800万+0.44%13.061.26
02/05690693690692+0.44%6,000124億5600万+0.44%13.081.26
02/04685689684689+0.58%10,200124億200万0%13.021.26
02/03677685677685+1.03%7,200123億3000万-0.58%12.941.25
02/026786806766780%3,500122億400万-1.6%12.811.24
02/01680682677678-0.73%6,300122億400万-1.74%12.811.24
01/29686686682683-0.15%3,700122億9400万-1.16%12.911.25
01/28680684679684+0.15%6,700123億1200万-1.01%12.931.25
01/27685685678683-0.58%4,600122億9400万-1.3%12.911.25
01/26678687675687+1.63%9,100123億6600万-0.87%12.981.25
01/25680680674676+0.6%5,700121億6800万-2.59%12.771.23
01/22672676670672-1.03%9,600120億9600万-3.31%12.71.23
01/21678681675679+0.15%4,100122億2200万-2.44%12.831.24
01/20667680667678+1.35%10,100122億400万-2.73%12.811.24
01/19670678669669-0.15%11,200120億4200万-4.02%12.641.22
01/18676676670670-1.33%13,500120億6000万-4.01%12.661.22
01/15682683676679-0.44%11,500122億2200万-2.86%12.831.24
01/14681686681682-0.87%7,300122億7600万-2.57%12.891.25
01/13681688681688+1.62%8,700123億8400万-1.71%131.26
01/12698698677677-3.29%37,300121億8600万-3.42%12.791.24
01/08700701698700-2.91%30,500126億-0.28%13.231.28
01/07711722711721-0.28%8,300129億7800万+2.71%13.631.32
01/06720723717723+0.42%4,800130億1400万+2.99%13.661.32
01/05715720710720-0.41%6,500129億6000万+2.71%13.611.32
01/04715723702723+2.7%15,400130億1400万+2.99%13.661.32
2020
12/30703704686704+1.44%17,000126億7200万+0.14%13.31.29
12/296946946886940%5,800124億9200万-1.28%13.111.27
12/28689696682694+0.29%19,600124億9200万-1.56%13.111.27
12/25688692682692-0.29%17,800124億5600万-1.98%13.081.26
12/24700700691694-0.43%12,700124億9200万-1.84%13.111.27
12/23695699694697-0.29%10,000125億4600万-1.55%13.171.27
12/22699700696699-0.71%7,300125億8200万-1.41%13.211.28
12/21710710702704-1.54%9,200126億7200万-0.85%13.31.29
12/18714715705715+1.56%12,600128億7000万+0.56%13.511.31
12/17703705697704+1%11,400126億7200万-1.12%13.31.29
12/16694702690697+0.14%15,500125億4600万-2.38%13.171.27
12/15698698693696+0.29%9,500125億2800万-2.79%13.151.27
12/14690699689694+0.58%15,000124億9200万-3.21%13.111.27
12/11689693688690-0.29%10,600124億2000万-4.03%13.041.26
12/106956956896920%5,500124億5600万-3.89%13.081.26
12/09701701692692-0.72%8,500124億5600万-4.02%13.081.26
12/08700704693697-0.14%14,300125億4600万-3.33%13.171.27
12/07705706698698-0.43%7,600125億6400万-3.32%13.191.27
12/04705705701701-0.57%6,300126億1800万-2.91%13.251.28
12/03709709703705-0.28%8,000126億9000万-2.49%13.321.29
12/02719719707707-0.56%10,000127億2600万-2.21%13.361.29
12/01715715703711-0.56%11,900127億9800万-1.8%13.441.3
11/30720721715715-1.52%9,300128億7000万-1.24%13.511.31
11/27728732725726-2.55%12,400130億6800万+0.28%13.721.33
11/26731745728745+2.62%9,200134億1000万+2.9%14.081.36
11/25738738726726-0.55%7,400130億6800万+0.41%13.721.33
11/24731731725730+1.81%6,600131億4000万+0.97%13.81.33
11/207187217167170%4,200129億600万-0.83%13.551.31
11/19720721716717-0.42%7,000129億600万-0.83%13.551.31
11/18732732719720-0.83%7,400129億6000万-0.55%13.611.32
11/17734734726726-0.27%5,400130億6800万+0.14%13.721.33
11/16730730722728-0.41%10,900131億400万+0.28%13.761.33
11/13736739731731-0.95%6,700131億5800万+0.69%13.811.34
11/12742743737738-1.47%7,500132億8400万+1.51%13.951.35
11/11742749741749+1.49%9,300134億8200万+2.88%14.151.37
11/10741741733738+0.27%8,400132億8400万+1.23%13.951.35
11/09730736723736+0.96%7,700132億4800万+0.55%13.911.34
11/06720731718729+1.25%6,900131億2200万-0.95%13.781.33
11/05720722717720+1.12%6,400129億6000万-2.57%13.611.32
11/047087187087120%7,300128億1600万-4.17%13.451.3
11/02710713709712+0.56%4,400128億1600万-4.69%13.451.3
10/30724724708708-0.56%5,200127億4400万-5.73%13.381.29
10/29710712705712-0.28%3,900128億1600万-5.7%13.451.3
10/28718718710714-0.56%2,900128億5200万-5.93%13.491.3
10/27703718702718+1.13%8,200129億2400万-5.77%13.571.31
10/26711713709710-0.98%6,700127億8000万-7.19%13.421.3
10/23720722715717-0.42%9,300129億600万-6.52%13.551.31
10/22731731720720-0.55%2,500129億6000万-6.49%13.611.32
10/21716728716724+0.7%7,600130億3200万-6.22%13.681.32
10/20720722717719-0.28%5,000129億4200万-7.11%13.591.31
10/19725725718721-0.83%10,300129億7800万-6.97%13.631.32
10/16730731727727-0.41%3,600130億8600万-6.44%13.741.33
10/15735735729730-0.95%7,600131億4000万-6.17%13.81.33
10/14743743736737-0.81%9,700132億6600万-5.51%13.931.35
10/13743746741743-0.4%6,500133億7400万-4.74%14.041.36
10/12746747745746-0.13%5,800134億2800万-4.48%14.11.36
10/09762762742747-1.58%26,700134億4600万-4.48%14.121.36
10/08763764755759+0.53%13,100136億6200万-2.94%14.341.39
10/07761763755755-0.92%23,200135億9000万-3.45%14.271.38
10/06750767743762-7.75%124,100137億1600万-2.56%14.41.39
10/05850858811826+0.12%48,400148億6800万+5.63%15.611.51
10/02826830803825+0.98%15,900148億5000万+5.77%15.591.51
09/30820825808817+0.25%14,000147億600万+5.15%15.441.49
09/29820825811815-0.61%16,300146億7000万+5.16%15.41.49
09/28820822813820+0.61%20,700147億6000万+6.08%15.51.5
09/25815815790815+1.49%15,900146億7000万+5.71%15.41.49
09/24812814803803-0.99%11,800144億5400万+4.42%15.171.47
09/23800811797811+2.27%21,500145億9800万+5.74%15.331.48
09/18781793776793+2.59%11,800142億7400万+3.66%14.991.45
09/17781781770773-0.26%4,800139億1400万+1.18%14.611.41
09/16777778767775-0.26%8,100139億5000万+1.44%14.651.42