株価チャート

2020/11/13～2021/04/09

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
04/09732745726737+0.96%125,50055億2089万+1.38%-1.81
04/08738738720730-1.08%149,50054億6845万+0.69%-1.79
04/07732745731738-0.27%106,70055億2838万+1.93%-1.81
04/06750753733740-1.07%140,10055億4336万+2.35%-1.82
04/05761762738748-1.06%260,90056億329万+3.6%-1.84
04/02741759731756+2.02%250,40056億6322万+4.71%-1.86
04/01750760732741-0.67%337,30055億5085万+2.77%-1.82
03/31722752722746+3.47%332,60055億8831万+3.47%-1.83
03/30720731714721+0.42%172,00054億103万-0.14%-1.77
03/29727735713718-0.69%197,80053億7856万-0.97%-1.76
03/26713726709723+1.69%181,10054億1601万-0.55%-1.78
03/25711724695711-0.14%252,70053億2612万-2.6%-1.75
03/24725730702712-2.2%390,80053億3361万-2.47%-1.75
03/23760763727728-4.84%572,20054億5347万-0.41%-1.79
03/22748769733765+3.1%574,10057億3064万+4.51%-1.88
03/19736745728742-1.2%455,70055億5834万+1.37%-1.82
03/18736770717751+8.68%1,596,60056億2576万+2.74%-1.84
03/17695704689691-0.72%210,40051億7630万-5.08%-1.7
03/16713717692696-1.97%301,10052億1376万-4.4%-1.71
03/15718735704710-1.39%338,00053億1863万-2.34%-1.74
03/12681727680720-0.14%591,00053億9354万-0.69%-1.77
03/11712730702721+1.26%312,00054億103万-0.14%-1.77
03/10720727706712-0.97%202,10053億3361万-1.11%-1.75
03/09701719687719+2.13%205,30053億8605万+0.28%-1.77
03/08698714691704+1.44%287,50052億7368万-1.26%-1.73
03/05687705667694-1.14%216,50051億9877万-2.39%-1.7
03/04688702660702+0.57%453,60052億5870万-1.13%-1.72
03/03723727697698-3.99%378,90052億2874万-1.55%-1.71
03/02739757726727-1.89%306,90054億4598万+2.68%-1.79
03/01739746707741+0.27%474,20055億5085万+4.96%-1.82
02/26733758721739+0.41%636,00055億3587万+5.12%-1.81
02/25770770730736-3.03%591,80055億1340万+5.14%-1.81
02/24764783746759-4.65%833,40056億8569万+8.9%-1.86
02/22790813768796+2.98%1,101,50059億6286万+14.86%-1.95
02/19783793730773-2.89%1,648,00057億9057万+12.52%-1.9
02/18821841766796+11.02%4,040,60059億6286万+16.72%-1.95
02/17730753710717-2.98%878,20053億7107万+6.07%-1.76
02/16747769713739-0.81%1,119,00055億3587万+9.97%-1.81
02/15789815735745-2.61%1,587,50055億8082万+11.69%-1.83
02/12733775732765+5.08%1,029,20057億3064万+15.56%-1.88
02/10683733681728+6.43%690,80054億5347万+10.81%-1.79
02/09680748675684+1.48%1,989,30051億2386万+4.91%-1.68
02/08674685664674+1.51%397,60050億4895万+3.69%-1.66
02/05671684657664-0.3%359,00049億7404万+2.63%-1.63
02/04655669646666+1.68%188,80049億8902万+3.42%-1.64
02/03668672651655-1.36%238,80049億662万+2.18%-1.61
02/02655669646664+2.95%259,10049億7404万+3.75%-1.63
02/01620649619645+3.7%200,00048億3171万+1.42%-1.58
01/29645654612622-3.27%405,10046億5942万-1.74%-1.53
01/28660666640643-5.58%335,10048億1673万+2.06%-1.58
01/27662681657681+3.65%213,30051億139万+8.44%-1.67
01/26683684655657-4.37%290,40049億2161万+5.12%-1.61
01/25680690670687+1.63%222,30051億4634万+10.1%-1.69
01/226736826576760%418,00050億6394万+8.51%-1.66
01/22株式併合 1.02→1
01/21654677646676+3.84%379,40050億6394万+8.86%-1.66
01/20652665644651-1.8%230,80051億449万+4.66%-1.67
01/19663669654663+0.15%172,77051億9797万+6.41%-1.7
01/18654665636662+2.05%220,34451億8996万+6.41%-1.69
01/15639650631649+0.79%255,58350億8584万+3.95%-1.66
01/14644669633644+1.45%518,50750億4579万+2.8%-1.65
01/13626664626634+1.8%449,88849億7371万+1.33%-1.62
01/12623635614623+0.66%243,24948億8561万-0.31%-1.6
01/08624642617619-0.49%274,27948億5357万-0.8%-1.58
01/07623630620622-0.65%129,50448億7760万-0.15%-1.59
01/06617634609626+2.34%258,91049億963万+0.83%-1.6
01/05626634609612-3.54%290,13647億9751万-1.16%-1.57
01/04602636582634+7.25%615,90449億7371万+2.31%-1.62
2020
12/305925925755910%352,53846億3732万-4.61%-1.51
12/29596620588591-1.03%369,27946億3732万-4.76%-1.51
12/28626631594598-5.19%513,48646億8538万-3.78%-1.53
12/25617637601630+9.98%841,74449億4167万+1.49%-1.61
12/24572598564573+2%507,61244億9316万-7.43%-1.47
12/23559568546562+3.19%327,18244億506万-9.09%-1.44
12/22584589539544-7.3%520,24142億6890万-11.9%-1.39
12/21616617584587-4.96%518,47846億529万-5.12%-1.5
12/18637639616618-2.42%307,89648億4556万0%-1.58
12/17650656613633-1.74%467,27749億6570万+2.64%-1.62
12/166316646236450%510,74450億5380万+4.63%-1.65
12/15674679637645-6.79%757,45250億5380万+4.97%-1.65
12/14652702641692+2.89%816,87854億2222万+12.81%-1.77
12/11674681637672+2.49%727,10352億7005万+10.18%-1.72
12/10695695653656-6.82%687,55251億4190万+7.86%-1.68
12/096957316857040%1,048,50936億2031万+15.75%-1.18
12/08646727644704+12.58%2,076,65536億2031万+16.33%-1.18
12/07631648619625+2%364,48232億1571万+3.67%-1.05
12/04607628596613+0.84%410,69131億5266万+0.97%-1.03
12/03587629577608+4.2%686,67131億2639万-1.02%-1.02
12/02585591569583-0.35%275,19730億28万-6.23%-0.98
12/01581600574585+0.7%235,05830億1079万-7.39%-0.98
11/30630630581581-7.03%415,78129億8977万-9.61%-0.97
11/27629645624625-1.45%330,21732億1571万-4.85%-1.05
11/26615663615634+3.67%635,95832億6300万-5.18%-1.06
11/25613656604612+0.67%907,72931億4741万-10.15%-1.02
11/24590619584608+5.31%457,09531億2639万-12.43%-1.02
11/20583586565577-1.57%316,21729億6876万-18.37%-0.97
11/19552590544586+6.3%450,04630億1605万-18.79%-0.98
11/185515575385520%210,97528億3739万-25.06%-0.92
11/17572579552552-3.05%215,67428億3739万-26.65%-0.92
11/16577580565569-2.45%240,44229億2672万-25.82%-0.95
11/13572594571583+1.24%461,79430億28万-25.42%-0.98