株価チャート

2020/07/01～2021/04/23

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
04/231,3351,3631,3281,332-0.97%13,600--7.44%--
04/221,3461,3631,3401,345+2.2%17,400--6.73%--
04/211,3401,3841,2811,316-3.94%74,200--8.61%--
04/201,4121,4171,3661,370-3.04%51,400--4.73%--
04/191,4541,4541,3951,413-2.15%35,600--1.6%--
04/161,4461,4641,4311,444-0.35%9,800-+0.91%--
04/151,4631,4671,4411,449-0.14%8,600-+1.83%--
04/141,4361,4731,4361,451+0.35%12,600-+2.54%--
04/131,4271,4641,4271,446+0.35%24,300-+2.7%--
04/121,4861,4901,4331,441-2.96%24,100-+3.08%--
04/091,4551,4931,4421,485+2.06%25,600-+7.07%--
04/081,4581,4691,4321,455-0.27%12,500-+6.05%--
04/071,4751,4761,4321,459-0.75%27,600-+7.12%--
04/061,5221,5221,4641,470-3.42%34,800-+8.57%--
04/051,5251,5371,4821,522-0.2%32,800-+13.16%--
04/021,5461,5461,5061,525-2.06%42,300-+14.32%--
04/011,5351,5701,4891,557+2.77%69,800-+17.6%--
03/311,4601,5471,4581,515+3.77%81,200-+15.38%--
03/301,4081,4651,4001,460+3.11%36,300-+12.05%--
03/291,4401,4541,4101,416-0.42%36,900-+9.77%--
03/261,4121,4361,4021,422+0.71%33,800-+11.53%--
03/251,3911,4251,3621,412+1.58%38,100-+12.06%--
03/241,4361,4361,3511,390-3.61%65,900-+11.74%--
03/231,4721,4771,4271,442-0.41%58,500-+17.52%--
03/221,4301,4501,3861,448+3.58%128,900-+20.47%--
03/191,2991,4171,2991,398+9.05%249,100-+18.78%--
03/181,2901,2901,2511,282-0.62%19,000-+11.09%--
03/171,3101,3141,2711,290-1.3%39,000-+13.46%--
03/161,2881,3181,2781,307+2.27%63,800-+16.91%--
03/151,2491,2791,2381,278+2.24%18,900-+16.39%--
03/121,2401,2561,2171,250+0.08%34,700-+15.85%--
03/111,2721,2981,2371,249-1.81%38,100-+17.72%--
03/101,2001,2791,1981,272+5.21%56,100-+21.96%--
03/091,1801,2291,1671,209+2.98%43,300-+18.07%--
03/081,1601,2311,1341,174+6.73%173,100-+16.47%--
03/051,1771,2051,0261,100-7.95%543,000-+10.78%--
03/041,2411,2411,1741,195-4.78%94,600-+21.81%--
03/031,2421,2661,2301,255+0.16%40,400-+30.05%--
03/021,2431,2681,2381,253+0.8%39,400-+32.31%--
03/011,2841,3231,2381,243-3.19%72,900-+33.8%--
02/261,2591,2971,2111,284-0.39%129,900-+40.94%--
02/251,2861,3291,2471,289+2.63%240,600-+44.51%--
02/241,1401,2891,1251,256+10.56%274,300-+43.87%--
02/221,0401,1361,0281,136+8.71%102,600-+32.87%--
02/191,0411,0551,0151,045+0.48%62,100-+24.11%--
02/181,0011,0401,0011,040+3.69%109,000-+25%--
02/171,0201,0449971,003+3.72%420,200-+21.87%--
02/16936967918967+18.36%173,700-+18.65%--
02/15834837802817-2.04%63,300-+1.11%--
02/12832835828834+0.24%13,600-+3.35%--
02/10837839826832-0.48%14,900-+3.23%--
02/09819838816836+2.45%36,100-+4.5%--
02/08811818807816+0.62%19,200-+2.77%--
02/05804811800811+0.87%15,400-+2.79%--
02/04806806799804+0.25%14,400-+2.68%--
02/03803808799802+0.12%20,000-+3.08%--
02/02807807795801+0.13%21,100-+3.62%--
02/01799806796800+0.25%16,100-+4.03%--
01/29806807796798-0.25%26,200-+4.45%--
01/28800810798800-0.74%30,900-+5.54%--
01/27807808801806+0.12%6,100-+7.04%--
01/26803809801805+0.5%5,000-+7.76%--
01/25801806798801-0.12%11,000-+7.95%--
01/22801804801802+0.12%6,000-+8.82%--
01/21810810800801-0.37%15,200-+9.58%--
01/20809809800804+0.37%10,800-+10.59%--
01/19811814800801-0.74%12,200-+11.1%--
01/18808818803807-0.98%10,400-+12.87%--
01/15809815805815+1.24%11,300-+14.95%--
01/14809817805805-0.25%18,900-+14.67%--
01/13800810799807+1.25%11,500-+15.95%--
01/128048087967970%23,800-+15.67%--
01/08804809793797-0.75%23,700-+16.69%--
01/07809817803803+0.37%11,500-+18.61%--
01/06792810792800+17.13%25,500-+19.4%--
2020
09/11686688676683-0.87%10,200-+2.86%--
09/10680691675689+2.07%38,100-+4.08%--
09/09687687656675-1.32%19,900-+2.12%--
09/08686687677684+0.88%8,300-+3.64%--
09/07687689674678+0.15%26,400-+2.73%--
09/04678684672677-1.6%19,700-+2.42%--
09/03670698668688+2.84%28,500-+4.24%--
09/02671672662669+0.6%30,400-+1.36%--
09/01668668663665-0.3%11,200-+0.76%--
08/31658669658667+0.91%7,400-+0.6%--
08/28661676654661-0.6%32,700--1.05%--
08/27673673657665-1.34%27,800--0.6%--
08/26677677668674+0.3%14,700-+0.75%--
08/25683689667672-1.32%18,100-+0.75%--
08/24670681662681+3.03%21,500-+2.25%--
08/21654661649661+1.69%13,800--0.75%--
08/20654660649650-0.61%12,000----
08/19653663647654+0.77%12,000----
08/18661669640649+0.93%50,000----
08/17644644640643-0.16%13,100----
08/146436476406440%9,500----
08/136446486416440%9,200----
08/12653655641644+0.16%7,600----
08/11641648637643-0.31%19,000----
08/07643649636645+1.1%19,900----
08/06644656637638-1.54%12,100----
07/20656661647648-2.7%18,500----
07/17675675661666-1.33%13,700----
07/16691691671675-2.46%17,600----
07/15664692661692+4.85%25,200----
07/14679680653660-3.08%40,100----
07/13700700676681-1.02%35,400----
07/10730749682688-7.28%85,400----
07/09734836709742-4.75%405,000----
07/08679779673779+14.73%293,700----
07/07670683670679+1.65%25,800----
07/06640674640668+5.53%25,100----
07/03631649620633-2.62%22,100----
07/02680685630650-5.11%39,100----
07/017507716696850%111,600----