株価チャート

2020/10/02~2021/03/01

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
03/014,8854,9654,8804,945+1.23%2,700601億8065万+0.18%-5.41
02/264,8504,8854,8404,885-0.91%2,400594億5045万-1.01%-4.72
02/254,7404,9454,7404,930-2.38%5,800599億9810万-0.18%-4.76
02/245,0305,0505,0005,050+0.4%5,900614億5850万+2.21%-4.88
02/225,0405,0505,0005,030+0.9%6,000612億1510万+1.86%-4.86
02/194,9655,0004,9654,985+0.3%2,400606億6745万+1.01%-4.81
02/184,9905,0104,9654,970-0.4%1,300604億8490万+0.69%-4.8
02/174,9805,0004,9504,990+0.2%5,200607億2830万+1.11%-4.82
02/164,9804,9804,9504,9800%2,900606億660万+0.95%-4.81
02/154,9804,9804,9004,980+0.3%5,400606億660万+0.99%-4.81
02/124,9804,9804,9604,965+0.4%3,400604億2405万+0.75%-4.79
02/104,9304,9454,9304,945+0.82%1,100601億8065万+0.41%-4.77
02/094,9204,9204,9004,905-0.3%2,100596億9385万-0.37%-4.74
02/084,9604,9604,9204,920+0.61%1,800598億7640万-0.02%-4.75
02/054,8804,9104,8804,890-0.2%2,100595億1130万-0.55%-4.72
02/044,8904,9104,8904,900+0.62%2,800596億3300万-0.26%-4.73
02/034,9004,9104,8654,870-0.61%1,300592億6790万-0.77%-4.7
02/024,8854,9004,8804,900+0.41%1,900596億3300万-0.06%-4.73
02/014,8604,8804,8604,880+0.21%300593億8960万-0.35%-4.71
01/294,8754,8804,8504,870-0.31%700592億6790万-0.47%-4.7
01/284,9004,9004,8104,885-0.31%3,000594億5045万-0.1%-4.72
01/274,9354,9354,7554,900-0.91%4,100596億3300万+0.29%-4.73
01/264,9254,9454,9054,945-0.2%900601億8065万+1.29%-4.77
01/254,9354,9554,9154,955+0.41%600603億235万+1.62%-4.78
01/224,9104,9904,8854,935+0.51%2,300600億5895万+1.36%-4.76
01/214,9554,9604,9104,910-1.41%2,500597億5470万+0.99%-4.74
01/205,0005,0004,9504,980-0.3%2,600606億660万+2.53%-4.81
01/195,0005,0004,9804,995+0.5%1,300607億8915万+3.01%-4.82
01/185,0005,0104,9604,970+0.2%1,200604億8490万+2.66%-4.8
01/154,9555,0004,9554,960-0.8%700603億6320万+2.63%-4.79
01/144,9605,0904,9505,000+1.01%3,600608億5000万+3.65%-4.83
01/134,9505,0704,9454,950+0.51%6,200602億4150万+2.8%-4.78
01/124,9254,9754,9254,925-0.4%1,700599億3725万+2.43%-4.75
01/084,9004,9454,9004,945+0.92%500601億8065万+3%-4.77
01/074,8504,9304,8504,9000%3,200596億3300万+2.19%-4.73
01/064,8754,9004,8554,900+0.51%1,100596億3300万+2.3%-4.73
01/054,9004,9004,8304,875+0.1%1,200593億2875万+1.86%-4.71
01/044,8254,8954,8054,870+1.14%2,200592億6790万+1.82%-4.7
2020
12/304,8004,8154,7804,815+0.42%1,500585億9855万+0.73%-4.65
12/294,7504,7954,7504,795+0.52%200583億5515万+0.27%-4.63
12/284,7304,8004,7204,770+0.63%5,100580億5090万-0.27%-4.61
12/254,7504,7554,7154,740-0.21%1,700576億8580万-0.96%-4.58
12/244,7204,7804,7204,750-0.73%2,600578億750万-0.79%-4.59
12/234,7054,7854,7054,785-0.31%3,500582億3345万-0.04%-4.62
12/224,7704,8004,7504,800+0.63%3,300584億1600万+0.36%-4.63
12/214,7854,7854,7504,770-0.63%1,100580億5090万-0.15%-4.61
12/184,8104,8104,7604,8000%3,500584億1600万+0.5%-4.63
12/174,7504,8004,7404,800+0.31%2,700584億1600万+0.54%-4.63
12/164,7554,7854,7304,785+0.53%2,000582億3345万+0.29%-4.62
12/154,7904,7904,7004,760-0.63%3,900579億2920万-0.21%-4.6
12/144,7654,7954,7554,790+0.52%1,700582億9430万+0.36%-4.62
12/114,8104,8104,7504,765-0.83%4,600579億9005万-0.13%-4.6
12/104,7804,8054,7804,805+0.63%1,900584億7685万+0.73%-4.64
12/094,7504,7754,7304,775+0.74%1,700581億1175万+0.21%-4.61
12/084,7104,7454,7104,740-0.63%2,300576億8580万-0.36%-4.58
12/074,7454,7704,7204,770-0.1%1,200580億5090万+0.57%-4.61
12/044,7454,7804,7254,775+0.63%2,000581億1175万+0.95%-4.61
12/034,7204,7654,7104,745-0.94%4,100577億4665万+0.7%-4.58
12/024,7904,7904,7604,7900%1,200582億9430万+2%-4.62
12/014,7954,7954,7554,790-0.1%2,000582億9430万+2.24%-4.62
11/304,7604,8204,7604,795-0.1%2,600583億5515万+2.59%-4.63
11/274,8104,8104,7104,8000%3,100584億1600万+2.85%-4.63
11/264,8454,8454,7504,800-1.03%2,000584億1600万+3%-4.63
11/254,8304,8504,8304,850+0.41%1,300590億2450万+4.14%-4.68
11/244,8004,8404,8004,830-0.41%1,000587億8110万+3.74%-4.66
11/204,8104,8504,7904,850+1.25%4,200590億2450万+4.05%-4.68
11/194,7504,7904,7504,790+1.38%1,500582億9430万+2.66%-4.62
11/184,6704,7754,6304,725+1.18%5,400575億325万+1.09%-4.56
11/174,7154,7204,6704,670+0.54%1,000568億3390万-0.34%-4.51
11/164,7454,7904,6454,645-2.11%3,700565億2965万-1.15%-4.48
11/134,7254,7454,7004,745-0.32%2,600577億4665万+0.7%-4.58
11/124,7304,8154,7304,760+0.63%800579億2920万+0.85%-4.6
11/114,8204,8204,7304,730-0.63%1,200575億6410万+0.02%-4.57
11/104,8304,8304,7054,760-1.45%2,900579億2920万+0.42%-4.6
11/094,7404,8904,7404,830+1.9%5,900587億8110万+1.68%-4.66
11/064,7404,8354,7354,740+0.11%1,800576億8580万-0.36%-4.58
11/054,7004,8504,7004,735+1.18%4,200576億2495万-0.69%-4.57
11/044,6004,7154,5504,680+1.96%3,900569億5560万-2.09%-4.52
11/024,5004,6004,4504,590+5.03%5,800558億6030万-4.26%-4.43
10/304,3904,4704,3604,370-1.69%5,500531億8290万-9.17%-4.22
10/294,3004,4604,2654,445+2.77%9,300540億9565万-8.12%-4.29
10/284,3304,3504,3004,325-0.92%10,600526億3525万-11.03%-4.18
10/274,5004,5004,3654,365-3.11%14,800531億2205万-10.7%-4.21
10/264,5204,5904,5004,505-0.44%6,700548億2585万-8.34%-4.35
10/234,6054,6254,5254,525-1.95%9,000550億6925万-8.35%-4.37
10/224,6304,6604,5204,615-0.32%6,500561億6455万-6.92%-4.46
10/214,7304,7354,5054,630-1.59%8,900563億4710万-6.99%-4.47
10/204,8004,8004,4954,705-2.89%18,200572億5985万-5.79%-4.54
10/194,9504,9504,8254,845-2.22%8,800589億6365万-3.27%-4.68
10/164,9504,9804,9204,955-0.3%8,300603億235万-1.28%-4.78
10/154,9605,0304,9604,970-0.5%1,800604億8490万-1.07%-4.8
10/145,0305,0304,9954,995-0.3%600607億8915万-0.66%-4.82
10/135,0005,0304,9505,010+0.3%5,600609億7170万-0.52%-4.84
10/124,9754,9954,9754,995+0.6%1,600607億8915万-1.01%-4.82
10/094,9704,9704,9504,965+0.1%2,300604億2405万-1.78%-4.79
10/084,9554,9904,9554,960-0.6%2,800603億6320万-2.09%-4.79
10/074,9904,9904,9804,990-0.2%1,400607億2830万-1.71%-4.82
10/064,9905,0004,9855,0000%900608億5000万-1.75%-4.83
10/055,0005,0205,0005,0000%2,100608億5000万-2%-4.83
10/025,0305,0305,0005,000-0.6%900608億5000万-2.25%-4.83