株価チャート

2020/12/03~2021/04/28

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
04/284,9404,9504,8854,905-0.3%371,5004919億7150万-6.84%21.692.05
04/274,9855,0104,9104,920-2.77%507,0004934億7600万-6.85%21.762.06
04/265,0905,0905,0005,060-0.59%219,4005075億1800万-4.56%22.382.11
04/235,1005,1605,0505,0900%321,2005105億2700万-4.22%22.512.13
04/225,1705,1805,0305,090-0.59%299,3005105億2700万-4.45%22.512.13
04/215,1305,1705,0105,120-2.85%310,2005135億3600万-4.12%22.652.14
04/205,2505,2805,1805,270+0.76%293,5005285億8100万-1.46%23.312.2
04/195,2105,2705,1805,2300%212,2005245億6900万-2.21%23.132.19
04/165,2105,2405,1505,230+0.19%232,0005245億6900万-2.24%23.132.19
04/155,2405,2905,2205,220+1.16%193,9005235億6600万-2.39%23.092.18
04/145,1005,2105,0705,160+1.78%358,0005175億4800万-3.52%22.822.16
04/135,1705,2205,0605,070-0.59%522,7005085億2100万-5.29%22.422.12
04/125,0905,1205,0405,100+0.79%415,5005115億3000万-4.96%22.562.13
04/095,1905,2505,0305,060-5.24%924,4005075億1800万-5.77%22.382.11
04/085,4405,4705,3205,340-1.66%565,0005356億200万-0.63%23.622.23
04/075,4505,4605,3805,430+0.93%380,9005446億2900万+1.25%24.022.27
04/065,4705,4905,3305,380-1.28%211,9005396億1400万+0.6%23.82.25
04/055,4305,4805,4105,450+0.37%163,9005466億3500万+2.21%24.112.28
04/025,4705,5005,4005,430+1.12%247,4005446億2900万+2.13%24.022.27
04/015,4005,4605,3405,370-1.1%199,3005386億1100万+1.34%23.752.24
03/315,4805,5605,4305,430-2.34%322,8005446億2900万+2.7%24.022.27
03/305,6205,6305,5105,560-1.42%241,9005576億6800万+5.34%24.592.32
03/295,6905,7005,5705,640+0.89%357,0005656億9200万+7.18%24.952.36
03/265,5505,6205,5105,590+2.19%376,4005606億7700万+6.66%24.722.34
03/255,3905,5005,3505,470+2.63%264,4005486億4100万+4.67%24.192.29
03/245,4105,4405,3005,330-1.66%189,7005345億9900万+2.17%23.572.23
03/235,4505,4805,4005,420+0.93%225,8005436億2600万+3.91%23.972.27
03/225,4105,4105,3305,370-0.92%169,6005386億1100万+3.03%23.752.24
03/195,4305,4805,4005,4200%326,0005436億2600万+4.03%23.972.27
03/185,2905,4305,2605,420+2.26%337,0005436億2600万+4.09%23.972.27
03/175,3005,3305,2405,300+0.57%254,8005315億9000万+1.83%23.442.22
03/165,2705,3005,2305,270-0.38%186,1005285億8100万+1.19%23.312.2
03/155,2005,3105,2005,290+2.32%150,7005305億8700万+1.56%23.42.21
03/125,2005,2205,1505,170-1.34%223,4005185億5100万-0.69%22.872.16
03/115,2905,3005,2205,240-0.76%260,5005255億7200万+0.65%23.182.19
03/105,3105,3705,2705,280-2.22%217,9005295億8400万+1.52%23.352.21
03/095,2405,4005,2405,400+4.05%433,4005416億2000万+3.97%23.882.26
03/085,2205,2705,1505,190+0.39%195,4005205億5700万+0.17%22.962.17
03/055,1105,1705,0605,170+2.17%241,4005185億5100万-0.19%22.872.16
03/045,0205,0704,9955,060+0.2%166,5005075億1800万-2.18%22.382.11
03/035,0005,0704,9705,050+1.3%215,0005065億1500万-2.25%22.342.11
03/025,0805,0904,9454,985-1.68%270,9004999億9550万-3.35%22.052.08
03/015,0305,0704,9855,070+1.91%277,6005085億2100万-1.63%22.422.12
02/265,0705,0704,9654,975-2.07%507,9004989億9250万-3.3%57.32.19
02/255,1505,1505,0705,080-2.5%303,1005095億2400万-1.22%58.512.23
02/245,1605,2705,1405,210+1.17%604,0005225億6300万+1.46%602.29
02/225,2005,2305,1305,150+0.59%183,7005165億4500万+0.49%59.312.26
02/195,2305,2305,1105,120-1.92%223,9005135億3600万+0.02%58.972.25
02/185,2705,2805,2205,220-0.19%146,2005235億6600万+2.05%60.122.29
02/175,3205,3405,2305,230-1.69%252,4005245億6900万+2.47%60.232.3
02/165,3005,3505,2805,320+0.38%155,7005335億9600万+4.4%61.272.34
02/155,3205,3405,2805,300-0.38%133,2005315億9000万+4.33%61.042.33
02/125,3305,3405,2605,320-0.75%212,9005335億9600万+5.12%61.272.34
02/105,3005,4005,2705,3600%158,0005376億800万+6.35%61.732.36
02/095,3705,3705,3205,360-0.37%189,9005376億800万+6.9%61.732.36
02/085,2905,4005,2705,380+1.51%366,6005396億1400万+7.84%61.962.36
02/055,2505,3005,2105,300+1.53%287,0005315億9000万+6.73%61.042.33
02/045,2205,2405,1705,220+1.36%242,1005235億6600万+5.48%60.122.29
02/035,1305,1605,1005,150+0.39%177,3005165億4500万+4.38%59.312.26
02/025,1005,1405,0905,130+0.59%202,9005145億3900万+4.29%59.082.25
02/015,1105,1305,0505,100+0.39%221,5005115億3000万+3.95%58.742.24
01/295,0805,1505,0505,080-1.36%330,0005095億2400万+3.8%58.512.23
01/284,9455,1604,9305,150+2.79%462,0005165億4500万+5.49%59.312.26
01/274,9155,0104,9005,010+2.87%338,4005025億300万+2.96%57.72.2
01/264,8454,8754,8404,870+0.41%190,8004884億6100万+0.35%56.092.14
01/254,8554,8754,8304,850-0.82%258,7004864億5500万+0.1%55.862.13
01/224,8754,9104,8554,890+0.93%198,7004904億6700万+1.05%56.322.15
01/214,9204,9454,8354,845-1.82%319,5004859億5350万+0.27%55.82.13
01/204,8854,9354,8204,935+1.13%244,0004949億8050万+2.2%56.842.17
01/194,9454,9654,8804,880-1.31%343,1004894億6400万+1.18%56.22.14
01/184,9855,0104,9304,945-1.1%168,3004959億8350万+2.59%56.952.17
01/155,0105,0504,9755,000-0.6%201,7005015億+3.89%57.582.2
01/144,9705,0604,9505,030+1.72%316,4005045億900万+4.77%57.932.21
01/135,0005,0104,8704,945-1.69%781,7004959億8350万+3.21%56.952.17
01/124,9655,2204,9605,030+2.24%758,5005045億900万+5.12%57.932.21
01/084,7704,9204,7504,920+2.18%539,2004934億7600万+3.02%56.662.16
01/074,8354,8854,7854,815+0.1%314,8004829億4450万+0.94%55.452.12
01/064,6854,8104,6854,810+2.45%241,4004824億4300万+0.9%55.42.11
01/054,7454,7554,6904,695-1.05%255,5004709億850万-1.45%54.072.06
01/044,8404,8404,7004,745-1.25%177,7004759億2350万-0.5%54.652.08
2020
12/304,8654,8654,8004,805-1.44%308,0004819億4150万+0.63%55.342.11
12/294,8354,8754,8154,875+0.83%243,2004889億6250万+1.97%56.152.14
12/284,8004,8504,7904,835+1.15%264,8004849億5050万+1.07%55.682.12
12/254,8104,8204,7654,780-0.42%122,9004794億3400万-0.13%55.052.1
12/244,8354,8454,7804,8000%237,1004814億4000万+0.1%55.282.11
12/234,8054,8204,7854,800+0.31%267,7004814億4000万-0.1%55.282.11
12/224,7304,7854,7254,785+0.53%323,8004799億3550万-0.71%55.112.1
12/214,7304,7654,6904,760+1.49%280,8004774億2800万-1.49%54.822.09
12/184,6504,7054,6204,690+0.43%644,4004704億700万-3.16%54.012.06
12/174,6754,6854,6154,670-0.21%362,4004684億100万-3.89%53.782.05
12/164,7654,7704,6804,680-1.16%326,9004694億400万-4.14%53.92.06
12/154,7754,7804,7254,735-0.53%236,8004749億2050万-3.37%54.532.08
12/144,7604,8054,7404,760-0.31%218,4004774億2800万-3%54.822.09
12/114,8154,8354,7304,775-0.62%279,5004789億3250万-2.83%54.992.1
12/104,7604,8054,7304,805+0.73%361,3004819億4150万-2.32%55.342.11
12/094,7004,7754,7004,770+1.17%368,2004784億3100万-3.13%54.942.1
12/084,7554,7804,7054,715-1.36%247,1004729億1450万-4.34%54.32.07
12/074,8454,8604,7554,780-0.31%269,1004794億3400万-3.1%55.052.1
12/044,7954,8404,7604,795+0.1%301,6004809億3850万-2.88%55.222.11
12/034,7954,8604,7654,7900%321,6004804億3700万-3.06%55.172.1