株価チャート

2020/10/28~2021/03/25

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
20241/1, 株式分割 1→4
2021
03/25431437427432+0.41%350,400730億7618万+1.95%18.375.34
03/24447450429431-4.39%384,000727億8033万+1.29%18.295.31
03/23451456450450-0.94%479,200761億1926万+5.69%19.135.56
03/22453459453455-0.33%436,800768億3777万+6.69%19.315.61
03/19449457445456+1.16%498,400753億1660万+6.79%19.275.6
03/18450453447451+1.75%282,800744億4947万+5.32%19.055.53
03/17439444438443+0.91%315,200731億6942万+3.26%18.725.44
03/16431443430439+2.21%458,400725億875万+2.09%18.555.39
03/15436437426430+0.76%371,200709億3965万-0.58%18.155.27
03/12415426414426+3.33%258,400704億286万-1.79%18.015.23
03/11415417409413+0.73%288,400681億3180万-5.39%17.435.06
03/10418418408410-1.8%257,200676億3629万-6.51%17.35.03
03/09423425415417+0.18%440,800688億7505万-5.44%17.625.12
03/08412423411416+3.48%605,600687億5118万-5.83%17.595.11
03/05404404391402-0.49%421,600664億3882万-9.61%174.94
03/04404408398404-1.16%350,000667億6916万-9.77%17.084.96
03/03419421408409-1.09%302,800675億5371万-9.11%17.285.02
03/02423424409414-1.19%347,600682億9696万-8.72%17.475.08
03/01411425410419+3.65%481,600691億2280万-8.02%17.695.14
02/26406412404404-2.06%384,400666億8658万-11.65%17.064.96
02/25425428409412-1.9%556,000680億9050万-10.38%17.425.06
02/24419427416420+0.96%570,800694億1185万-9.04%17.765.16
02/22429429416416-0.89%625,600687億5118万-10.29%17.595.11
02/19423424417420-1.18%634,000693億7056万-9.87%17.755.16
02/18437438425425-2.97%602,000701億9640万-8.99%17.965.22
02/17444450438438-2.88%626,000723億4358万-6.41%18.515.38
02/16463463449451-2.49%439,200744億9076万-3.84%19.065.54
02/15460474439463-3.09%1,107,200763億9020万-1.39%19.545.68
02/12475481469477+1.49%344,400788億2642万+1.98%20.175.86
02/10482482469470-1.83%136,800776億7025万+0.7%19.875.77
02/09488488474479-1.69%230,800791億1547万+2.57%20.245.88
02/08485493483487+1.62%388,400804億7810万+4.56%20.595.98
02/05479483476480+1.05%435,200791億9805万+3.12%20.265.89
02/04473478471475-0.21%236,400783億7221万+2.04%20.055.82
02/03472478468476+0.69%300,400785億3738万+2.48%20.095.84
02/02471476469472+0.96%253,600780億58万+1.56%19.965.8
02/01464471464468+0.54%193,600772億5733万+0.81%19.775.74
01/29471474463465-2.26%243,200768億4441万+0.05%19.665.71
01/28465478464476+0.79%266,000786億1996万+2.59%20.125.84
01/27467474463472+2.5%241,200780億58万+1.78%19.965.8
01/26473476460461-3.41%306,000761億115万-0.7%19.475.66
01/25472477469477+1.98%238,400787億8513万+2.58%20.165.85
01/22475477468468-1.78%247,200772億5733万+0.59%19.775.74
01/21482488474476-1.19%486,000786億6126万+2.42%20.135.85
01/20465482465482+3.6%955,200796億1097万+3.66%20.375.92
01/194644664604650%258,800768億4441万+0.27%19.665.71
01/18454467453465+1.75%362,400768億4441万+0.27%19.665.71
01/15453462452457+1.84%561,200755億2306万-1.67%19.325.61
01/14455461448449-1.64%418,000741億6043万-3.44%18.975.51
01/13448459448457+2.07%639,600753億9919万-2.04%19.295.6
01/12448449437447-0.67%662,400738億7138万-4.02%18.95.49
01/08453454446450+0.28%516,400743億6689万-3.59%19.035.53
01/07454454446449-0.22%691,200741億6043万-3.85%18.975.51
01/06462465450450-2.39%380,000743億2560万-3.64%19.025.52
01/05465465460461-0.75%467,200761億4244万-1.28%19.485.66
01/04474474457465-1.8%604,000767億2053万-0.75%19.635.7
2020
12/30462475459473+2.16%815,200781億2446万+1.28%42.315.46
12/29446468440463-1.12%976,800764億7278万-0.43%41.415.34
12/28479480467468-1.78%1,186,400773億3991万+0.92%41.885.4
12/25472477470477+1.22%480,800787億4384万+2.97%42.645.5
12/24470475470471+0.48%399,600777億9412万+2.17%42.135.43
12/23462469460469+1.9%414,000774億2250万+2.35%41.935.41
12/22468470459460-1.81%480,800759億7728万+1.1%41.155.31
12/21467473465469-0.11%591,600773億8120万+3.42%41.915.4
12/18475480466469-1.52%860,000774億6379万+4.45%41.955.41
12/17480482476476-0.73%335,200786億6126万+7.02%42.65.49
12/16483483478480+0.95%457,600792億3934万+8.79%42.915.53
12/15477485475475+1.17%734,400784億9609万+8.75%42.515.48
12/14468477468470+0.05%390,000775億8766万+8.99%42.025.42
12/11465471460470-0.58%462,800775億4637万+10.21%425.42
12/10470476463472+0.43%441,200780億58万+12.17%42.245.45
12/09458471457470+1.62%713,200776億7025万+13.31%42.065.42
12/08465467458463-1.65%550,000764億3149万+13.14%41.395.34
12/07475475465471-0.05%625,200777億1154万+16.75%42.095.43
12/04458472456471+1.95%819,600777億5283万+18.28%42.115.43
12/03448465444462+2.95%812,800762億6632万+17.79%41.35.33
12/02452452443449+0.11%1,357,200740億7784万+15.89%40.125.17
12/01448463437448-3.34%1,633,600739億9526万+16.97%40.075.17
11/30475478461464-2.88%1,770,400765億5536万+22.3%41.465.35
11/27449478447477+7.49%2,668,800788億2642万+27.61%42.695.51
11/26432446431444+3.38%826,000733億3459万+20.33%39.715.12
11/25444445430430-2.11%848,400709億3965万+17.67%38.424.95
11/24432439428439+1.92%1,132,000724億6746万+21.2%39.255.06
11/20420433415431+2.5%1,231,200711億482万+20.25%38.514.97
11/19408423404420+3%1,757,200693億7056万+18.31%37.574.84
11/18398416393408+2.64%1,187,200673億4725万+15.84%36.474.7
11/17402415396397-1%1,408,800656億1298万+13.83%35.534.58
11/16391404383401+7.36%2,077,200662億7366万+15.63%35.894.63
11/13370374365374+0.07%653,200617億3154万+8.33%33.434.31
11/12369374365374+0.61%603,200616億9024万+8.89%33.414.31
11/11372373366371+0.88%666,400613億1862万+8.87%33.214.28
11/10357372355368+6.2%1,227,200607億8182万+8.24%32.924.25
11/09345349342347+1.99%508,000572億3071万+2.51%30.994
11/06340345335340-0.8%452,000561億1582万+0.82%30.393.92
11/05330346325343+4.26%996,800565億7004万+1.63%30.643.95
11/04325337325329+3.55%482,400542億5768万-2.23%29.383.79
11/02313321313317+1.52%349,600523億9954万-5.58%28.383.66
10/30326328311313-4.58%570,400516億1500万-7.27%27.953.6
10/29325329321328-1.06%293,200540億9252万-2.82%29.293.78
10/28341341329331-2.93%380,000546億7060万-2.07%29.613.82