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
02/26620623609613-1.92%140,900359億1965万-5.11%1696.362.72
02/25640640625625-0.79%128,600366億2281万-3.25%1729.572.77
02/24636645629630-1.41%92,500369億1579万-2.33%1743.42.79
02/22633652633639+1.43%100,500374億4316万-0.78%1768.312.83
02/19655655628630-4.69%134,800369億1579万-2.02%1743.42.79
02/18660665652661+1.07%106,500387億3228万+2.48%1829.192.93
02/17637660634654+2.99%149,300383億2211万+1.4%1809.822.9
02/16668668629635-3.64%343,200372億877万-1.85%1757.242.81
02/15683683655659-3.09%162,900386億1509万+1.7%1823.662.92
02/12670682668680+1.8%149,300398億4562万+4.94%1881.773.01
02/10657669652668+2.45%81,000391億4246万+3.09%1848.562.96
02/09671671649652-3.55%156,400382億491万+0.77%1804.292.89
02/08680687670676-0.29%132,500396億1123万+4.48%1870.72.99
02/05675688675678+1.19%121,000397億2842万+5.12%1876.243
02/04668683667670-0.74%116,300392億5965万+4.2%1854.12.97
02/03653679653675+3.05%172,100395億5263万+5.3%1867.932.99
02/02637657635655+2.5%106,500383億8070万+2.66%1812.592.9
02/01636643627639-0.47%89,100374億4316万+0.31%1768.312.83
01/29643661638642+0.31%188,500376億1895万+0.94%1776.612.84
01/28632647630640-0.93%680,400375億176万+0.79%1771.082.84
01/27650659634646+2.05%325,500378億5333万+1.73%1787.682.86
01/26632645627633+0.16%231,500370億9158万-0.16%1751.712.8
01/25610632608632+3.44%196,000370億3298万-0.47%1748.942.8
01/22609613604611+0.16%239,600358億246万-3.78%1690.832.71
01/21612616605610+0.49%236,400357億4386万-4.09%1688.062.7
01/20608616601607-0.82%248,100355億6807万-4.86%1679.762.69
01/19599614595612+2.68%276,500358億6105万-4.23%1693.592.71
01/18618618592596-3.56%548,600349億2351万-6.88%1649.322.64
01/15634634611618-7.76%702,700362億1263万-3.74%1710.22.74
01/14674684663670-0.59%316,100392億5965万+4.36%1854.12.97
01/13686688671674-3.16%233,200394億9404万+5.15%1865.172.99
01/12682701682696+3.57%343,300407億8316万+8.92%1926.053.08
01/08662676659672+2.13%160,800393億7684万+5.66%1859.632.98
01/07672676654658-1.79%259,200385億5649万+3.46%1820.892.91
01/06666680661670+3.55%360,800392億5965万+5.35%1854.12.97
01/05635650631647+1.57%127,700379億1193万+1.73%1790.452.87
01/04640648623637-0.47%176,400373億2597万-0.16%1762.782.82
2020
12/30623645623640+1.91%252,000375億176万0%1771.082.84
12/29623635612628+2.11%247,800367億9860万-2.03%1737.872.78
12/28615629606615+0.82%531,700360億3684万-4.5%1701.892.72
12/25616631605610-1.93%271,900357億4386万-5.72%1688.062.7
12/24622629616622+0.32%174,100364億4702万-4.16%1721.272.76
12/23610626610620+2.31%217,600363億2983万-4.91%1715.732.75
12/22635636605606-5.16%344,900355億947万-7.48%1676.992.68
12/216416526356390%232,400374億3166万-3.03%1767.762.83
12/18638646635639+0.31%173,000374億3166万-3.18%1767.762.83
12/17636644633637-0.47%129,700373億1450万-3.92%1762.232.82
12/16656656639640-1.23%234,300374億9024万-3.9%1770.532.83
12/15646657642648+0.15%157,500379億5886万-3.14%1792.662.87
12/14639654639647+1.73%183,600379億28万-3.72%1789.892.87
12/11630636627636+0.16%122,600372億5592万-5.64%1759.462.82
12/10640643628635-1.4%139,000371億9734万-6.34%1756.72.81
12/09626645626644+3.04%243,600377億2455万-5.43%1781.62.85
12/08629641619625-1.11%271,900366億1156万-8.63%1729.032.77
12/07635648622632-0.16%363,000370億2161万-8.14%1748.42.8
12/04635642619633+0.8%308,900370億8019万-8.53%1751.162.8
12/03662663628628-5.28%555,600367億8729万-9.77%1737.332.78
12/02667676659663-0.6%238,100388億3754万-5.56%1834.162.94
12/01673678653667-0.89%389,400390億7185万-5.39%1845.222.95
11/30684689669673-1.61%279,600394億2333万-5.08%1861.822.98
11/27673691669684+0.74%193,000400億6769万-3.93%1892.253.03
11/266806846716790%204,000397億7480万-5.3%1878.423.01
11/25701705679679-2.86%231,200397億7480万-5.96%1878.423.01
11/24700702690699+1.45%199,600409億4637万-3.98%1933.753.1
11/20665693658689+3.14%458,200403億6058万-5.87%1906.093.05
11/19678678663668-1.91%229,600391億3043万-9.36%1847.992.96
11/18690692679681-1.73%186,000398億9195万-8.47%1883.953.02
11/17700706686693-1.7%169,100405億9490万-7.48%1917.153.07
11/16688708682705+3.07%218,200412億9784万-6.5%1950.353.12
11/13703705680684-3.39%314,200400億6769万-9.88%1892.253.03
11/12721733699708-1.67%305,800414億7357万-7.33%1958.653.14
11/11710723701720+1.41%297,700421億7652万-6.37%1991.853.19
11/10715736702710+0.42%335,100415億9073万-8.27%1964.183.14
11/09725725702707-1.53%266,700414億1499万-9.24%1955.883.13
11/06729733715718-1.1%184,300420億5936万-8.42%1986.313.18
11/05730734714726+0.83%163,000425億2799万-7.98%2008.443.22
11/04721732716720+0.7%144,100421億7652万-9.43%1991.853.19
11/02712727710715-0.28%151,100418億8362万-10.63%1978.013.17
10/30733745715717-2.98%255,700420億78万-11.04%1983.553.18
10/297257427207390%185,100432億8951万-8.77%2044.413.27
10/28742756733739-2.12%217,000432億8951万-9.33%2044.413.27
10/27729764727755+1.48%214,300442億2676万-8.04%2088.673.34
10/26765781741744-2.23%265,300435億8240万-9.93%2058.243.29
10/23772783741761-0.65%337,600445億7823万-8.31%2105.273.37
10/22806811752766-4.73%504,200448億7113万-8.26%2119.13.39
10/218198298028040%295,300470億7701万-4.06%2223.273.56
10/20817822804804-2.19%240,000470億7701万-4.17%2223.273.56
10/19810827788822+3.01%454,900481億3097万-2.03%2273.053.64
10/16823909791798-2.92%1,807,800467億2569万-4.89%2206.683.53
10/15835837806822-1.32%347,500481億3097万-2.14%2273.053.64
10/14816839814833+2.08%264,600487億7506万-0.83%2303.463.69
10/13834837813816-1.45%158,700477億7965万-2.74%2256.463.61
10/12820828805828+2.22%159,900484億8229万-1.19%2289.643.67
10/09818818793810-0.98%328,500474億2833万-3.11%2239.863.59
10/08837837815818-1.68%293,600478億9676万-2.15%2261.993.62
10/07841846825832-1.54%253,600487億1651万-0.36%2300.73.68
10/06849856843845+0.48%204,200494億7770万+1.44%2336.653.74
10/05833854831841+2.19%185,900492億4349万+1.2%2325.593.72
10/02850867818823-2.72%331,100481億8953万-0.84%2275.813.64
09/30868869845846-2.65%241,300495億3626万+2.05%2339.413.75