株価チャート

2020/11/11~2021/04/07

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
04/07181186180184+1.66%82,10015億7732万+3.37%24.191.56
04/06181184180181-0.55%67,90015億5160万+2.26%23.81.54
04/05180183179182+1.11%56,00015億6017万+2.82%23.931.55
04/02181181179180-0.55%49,20015億4303万+1.69%23.661.53
04/01180181178181+0.56%28,10015億5160万+2.26%23.81.54
03/31177181177180+1.12%25,70015億4303万+1.69%35.231.61
03/30180180174178+0.56%77,00015億2588万+1.14%34.841.59
03/29182182176177-2.21%117,60015億1731万+0.57%34.651.58
03/26181184179181+0.56%190,40015億5160万+2.84%35.431.62
03/25175180175180+3.45%157,20015億4303万+2.27%35.231.61
03/24176177174174-1.14%43,70014億9159万-1.14%34.061.55
03/23178179175176-1.12%63,40015億874万0%34.451.57
03/22178178176178+1.14%27,20015億2588万+1.14%34.841.59
03/19175178175176-0.56%112,60015億874万0%34.451.57
03/181761791751770%57,60015億1731万+1.14%34.651.58
03/17176177174177+0.57%48,30015億1731万+1.14%34.651.58
03/161761771751760%38,10015億874万+0.57%34.451.57
03/151761771751760%16,50015億874万+0.57%34.451.57
03/121741761741760%11,90015億874万+0.57%34.451.57
03/111761761741760%11,40015億874万+0.57%34.451.57
03/101761771741760%22,10015億874万+1.15%34.451.57
03/09175176173176+1.15%9,60015億874万+1.15%34.451.57
03/08177177173174-1.14%12,20014億9159万0%34.061.55
03/05175177172176-0.56%36,00015億874万+1.73%34.451.57
03/04174177173177+0.57%48,50015億1731万+2.31%34.651.58
03/03173176173176+1.73%4,60015億874万+1.73%34.451.57
03/02177177173173-2.26%20,30014億8302万0%33.861.55
03/01174177174177+1.72%21,90015億1731万+2.31%34.651.58
02/26177177171174-1.69%64,50014億9159万+0.58%34.061.55
02/25175177175177+1.14%38,30015億1731万+2.91%34.651.58
02/241751761731750%53,10015億17万+1.74%34.251.56
02/22175177173175+0.57%73,10015億17万+1.74%34.251.56
02/19175177172174-1.14%31,60014億9159万+1.16%34.061.55
02/181761771741760%43,60015億874万+2.92%34.451.57
02/17173177172176+1.73%52,80015億874万+2.92%34.451.57
02/16173176171173-1.14%50,20014億8302万+1.17%33.861.55
02/15174175171175+0.57%38,90015億17万+2.34%34.251.56
02/121741751721740%27,80014億9159万+1.75%34.061.55
02/10172174171174+1.16%16,20014億9159万+1.75%34.061.55
02/09171175171172+0.58%62,20014億7445万+1.18%33.671.54
02/08172173171171-0.58%26,60014億6588万+0.59%33.471.53
02/051711731701720%23,80014億7445万+1.78%33.671.54
02/04173173170172-0.58%32,20014億7445万+1.78%33.671.54
02/03169173169173+2.98%51,90014億8302万+2.37%33.861.55
02/02167169167168+0.6%9,40014億4016万0%32.881.5
02/01164168164167-1.18%33,70014億3159万-0.6%32.691.49
01/291691711661690%48,80014億4873万+0.6%33.081.51
01/28170171168169-1.17%12,70014億4873万+0.6%33.081.51
01/27169171169171+1.18%11,00014億6588万+1.79%33.471.53
01/26173173169169-2.31%40,80014億4873万+0.6%33.081.51
01/25172173170173+0.58%23,80014億8302万+2.98%33.861.55
01/221711731701720%22,10014億7445万+2.99%33.671.54
01/211721731701720%14,40014億7445万+2.99%33.671.54
01/20168172168172+2.38%70,50014億7445万+2.99%33.671.54
01/19171171167168-1.75%21,70014億4016万+0.6%32.881.5
01/18169171168171+1.18%11,40014億6588万+2.4%33.471.53
01/15169171167169+0.6%27,60014億4873万+1.2%33.081.51
01/14172173167168-2.33%49,10014億4016万+0.6%32.881.5
01/131701721691720%11,00014億7445万+2.99%33.671.54
01/12170172170172+1.78%23,90014億7445万+2.38%33.671.54
01/08169171166169-1.17%32,30014億4873万+0.6%33.081.51
01/07167171165171+1.79%52,90014億6588万+1.79%33.471.53
01/06164168163168+2.44%22,20014億4016万0%32.881.5
01/05160164160164+1.23%12,50014億587万-2.38%32.11.46
01/04164164160162-0.61%30,30013億8872万-4.14%31.711.45
2020
12/30164165162163-0.61%16,80013億9730万-3.55%31.911.46
12/29163164159164+2.5%37,50014億587万-3.53%32.11.46
12/28163163157160-1.23%63,00013億7158万-5.88%31.321.43
12/251611631601620%57,40013億8872万-4.71%31.711.45
12/24163164161162-1.82%16,30013億8872万-4.71%31.711.45
12/231641661571650%66,60014億1444万-3.51%32.31.47
12/22168168162165-2.37%42,40014億1444万-3.51%32.31.47
12/211671691671690%12,30014億4873万-1.17%33.081.51
12/181681701671690%12,30014億4873万-1.17%33.081.51
12/171691701671690%11,00014億4873万-1.17%33.081.51
12/16170171169169-0.59%23,10014億4873万-1.17%33.081.51
12/151701711681700%13,90014億5730万-0.58%33.281.52
12/141711721691700%16,40014億5730万-0.58%33.281.52
12/11171171169170+0.59%12,00014億5730万-0.58%33.281.52
12/10170171169169-1.17%14,30014億4873万-1.17%33.081.51
12/09169171169171+1.18%30,40014億6588万0%33.471.53
12/08170173167169-2.31%69,40014億4873万-1.17%33.081.51
12/07175177171173-2.26%66,80014億8302万+1.76%33.861.55
12/04175177173177+0.57%27,70015億1731万+4.12%34.651.58
12/03175176173176+1.15%22,30015億874万+3.53%34.451.57
12/02175175172174+1.16%11,10014億9159万+2.96%34.061.55
12/01174176172172-1.15%28,40014億7445万+1.78%33.671.54
11/30176176172174-1.14%30,80014億9159万+2.96%34.061.55
11/27170176169176+2.33%53,40015億874万+4.14%34.451.57
11/261721721691720%17,90014億7445万+1.78%33.671.54
11/25170172169172+1.78%51,90014億7445万+1.78%33.671.54
11/24169172169169-0.59%26,10014億4873万0%33.081.51
11/201681711681700%30,60014億5730万+0.59%33.281.52
11/19170170167170+0.59%19,10014億5730万+0.59%33.281.52
11/18167171167169-0.59%13,20014億4873万0%33.081.51
11/171701721671700%50,10014億5730万+0.59%33.281.52
11/16167170167170+1.19%9,80014億5730万0%33.281.52
11/13167170165168-0.59%29,70014億4016万-1.18%32.881.5
11/12169173169169-0.59%11,80014億4873万-1.17%33.081.51
11/11169171168170+0.59%21,50014億5730万-1.16%33.281.52