株価チャート

2020/11/27~2021/04/22

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
04/221,7921,8331,7761,830+3.98%151,300361億2216万+7.21%18.094
04/211,7931,8291,7571,760-1.79%225,600347億4044万+3.41%17.43.85
04/201,7651,8071,7371,792+0.39%124,800353億7208万+5.41%17.723.92
04/191,8001,8291,7811,785-0.22%148,700352億3391万+5.19%17.653.91
04/161,7361,7951,7361,789+3.11%106,800353億1287万+5.73%17.693.91
04/151,7561,7561,7211,735-1.64%82,200342億4697万+2.72%17.153.8
04/141,7241,7661,7231,764+2.92%112,600348億1939万+4.63%17.443.86
04/131,7091,7471,7091,714+0.94%60,500338億3245万+2.02%16.953.75
04/121,7251,7271,6901,698-1.51%43,300335億1663万+1.31%16.793.71
04/091,6881,7301,6881,724+2.31%80,600340億2984万+3.11%17.053.77
04/081,6961,6971,6751,685-0.82%41,200332億6002万+1.02%16.663.69
04/071,6841,7061,6841,699+0.95%46,700335億3637万+2.04%16.83.72
04/061,7201,7321,6711,683-1.41%83,100332億2054万+1.2%16.643.68
04/051,7261,7441,6961,707-0.12%71,400336億9428万+2.65%16.883.73
04/021,6981,7201,6851,709+2.46%104,100337億3375万+2.83%16.93.74
04/011,6671,6931,6561,668+0.3%86,500329億2446万+0.48%16.493.65
03/311,6351,6741,6281,663+1.09%53,800328億2577万+0.06%16.443.64
03/301,6561,6741,6431,645-1.14%71,200324億7047万-1.26%16.263.6
03/291,6651,6851,6421,664+1.4%89,700328億4550万-0.6%16.453.64
03/261,6231,6481,6141,641+0.92%58,700323億9151万-2.38%16.233.59
03/251,6171,6351,5811,626+0.18%109,800320億9543万-3.73%16.083.56
03/241,6551,6601,6161,623-2.46%77,700320億3621万-4.47%16.053.55
03/231,6901,7071,6641,664-1.36%72,100328億4550万-2.75%16.453.64
03/221,6951,6951,6621,687-1.23%81,600332億9950万-2.09%16.683.69
03/191,6961,7171,6631,708-0.58%85,600337億1402万-1.44%16.893.74
03/181,7151,7341,6991,718+0.76%79,100339億1140万-1.43%16.993.76
03/171,6971,7191,6821,705-0.29%68,900336億5480万-2.63%16.863.73
03/161,6861,7151,6841,710+1.6%83,100337億5349万-2.45%16.913.74
03/151,6931,6951,6671,683-0.47%59,400332億2054万-4.1%16.643.68
03/121,6801,7061,6741,691+1.56%70,600333億7845万-3.87%16.723.7
03/111,6331,6691,6121,665+2.52%57,100328億6524万-5.51%16.463.64
03/101,6291,6541,6161,624+0.12%60,400320億5595万-7.99%16.063.55
03/091,5801,6321,5721,622+1.76%79,600320億1647万-8.26%16.043.55
03/081,6501,6501,5881,594-1.12%80,100314億6378万-10.05%15.763.49
03/051,5801,6121,5551,612-0.06%83,700318億1908万-9.39%15.943.53
03/041,6371,6371,5761,613-2.36%147,200318億3882万-9.69%15.953.53
03/031,6821,6991,6431,652-1.14%95,100326億864万-7.86%16.333.61
03/021,6851,7131,6711,671-0.77%62,700329億8368万-7.27%16.523.66
03/011,7041,7261,6661,684+0.42%74,700332億4028万-6.86%16.653.68
02/261,6771,7101,6531,677-1.81%121,100331億211万-7.55%16.583.67
02/251,7601,7601,7081,708-2.46%116,900337億1402万-6.05%16.893.74
02/241,8221,8451,7451,751-5.96%150,400345億6279万-3.84%17.313.83
02/221,8501,8811,8461,862+1.25%79,500367億5380万+2.14%18.414.07
02/191,8151,8531,8021,839+0.11%88,900362億9981万+0.99%18.184.02
02/181,8881,8881,8211,837-2.29%94,400362億6033万+0.93%18.164.02
02/171,9071,9071,8461,880-2.03%123,900371億910万+3.24%18.594.11
02/161,9151,9461,8981,919-1.79%86,600378億7892万+5.44%18.974.2
02/151,9471,9571,8871,954+0.93%146,400385億6978万+7.54%19.324.28
02/121,9581,9601,9131,936-1.53%172,600382億1448万+6.9%19.144.24
02/101,9252,0161,9191,966+2.72%347,600388億665万+8.8%19.444.3
02/091,9001,9801,8571,914+8.38%620,700377億8023万+6.16%18.924.19
02/081,7541,7741,7361,766+0.11%100,400348億5887万-1.94%17.463.86
02/051,7771,7771,7481,764-0.34%60,600348億1939万-2.11%17.443.86
02/041,7611,7761,7451,770+0.51%62,700349億3783万-1.78%17.53.87
02/031,7401,7631,7361,761+1.32%59,400347億6018万-2.28%17.413.85
02/021,7051,7421,7051,738+1.05%91,300343億618万-3.61%17.183.8
02/011,7211,7241,6711,720-0.06%100,700339億5088万-4.76%17.013.76
01/291,7711,7891,7171,721-2.44%147,400339億7062万-4.92%17.023.77
01/281,7621,7741,7451,764-1.45%115,600348億1939万-2.76%17.443.86
01/271,8281,8281,7811,7900%76,700353億3260万-1.65%17.73.92
01/261,8601,8601,7901,790-3.97%114,000353億3260万-1.86%17.73.92
01/251,8491,8651,8341,864+1.58%105,400367億9328万+1.97%18.434.08
01/221,8381,8441,8161,835+0.55%94,700362億2085万+0.38%18.144.01
01/211,7751,8251,7751,825+2.76%123,200360億2347万-0.27%18.043.99
01/201,7801,7851,7581,776+0.06%82,400350億5626万-3.16%17.563.89
01/191,8011,8271,7651,775-2.26%165,400350億3652万-3.53%17.553.88
01/181,7951,8201,7811,816+0.11%66,300358億4582万-1.57%17.963.97
01/151,8061,8291,7961,8140%90,500358億634万-1.95%17.943.97
01/141,8521,8701,8071,814-2.47%98,500358億634万-2.21%17.943.97
01/131,8381,8631,8171,860+0.76%113,000367億1433万0%18.394.07
01/121,8381,8561,7941,846+0.65%155,900364億3798万-1.12%18.254.04
01/081,8481,8521,8151,834+0.49%83,800362億112万-2.24%18.134.01
01/071,8461,8571,8221,825-0.76%94,400360億2347万-3.34%18.043.99
01/061,8631,8931,8331,839-0.54%155,200362億9981万-3.21%18.184.02
01/051,8611,8641,8121,849-0.43%194,900364億9720万-3.29%18.284.05
01/041,8211,8571,7561,857+3.05%203,100366億5511万-3.28%18.364.06
2020
12/301,7611,8041,7431,802+1.69%143,300355億6947万-6.49%22.494.75
12/291,7561,7981,7561,772+0.34%145,800349億7730万-8.42%22.124.68
12/281,7891,8011,7381,766-1.12%175,500348億5887万-9.25%22.044.66
12/251,8011,8201,7571,786-0.78%144,400352億5365万-8.74%22.294.71
12/241,8181,8301,7801,800-1.64%131,200355億2999万-8.54%22.474.75
12/231,8261,8501,8021,830+0.44%202,500361億2216万-7.48%22.844.83
12/221,9141,9151,8151,822-5.2%208,000359億6425万-8.21%22.744.81
12/211,9372,0451,9141,922+2.07%293,000379億3814万-3.76%23.995.07
12/181,8931,8961,8621,883-0.69%103,100371億6832万-6.04%23.54.97
12/171,8511,8961,8501,896+2.16%85,200374億2493万-5.72%23.665
12/161,8961,9051,8401,856-2.06%150,800366億3537万-7.94%23.164.9
12/151,9211,9751,8891,895-0.84%153,100374億519万-6.33%23.655
12/141,9211,9471,9071,911-1.19%138,200377億2101万-6.23%23.855.04
12/111,8961,9341,8961,934+2.6%80,300381億7500万-5.57%24.145.1
12/101,9071,9201,8701,885-2.99%151,400372億780万-8.36%23.534.97
12/091,9521,9801,9411,943-0.72%90,700383億5265万-5.63%24.255.13
12/081,9411,9781,9181,957+0.88%117,300386億2900万-4.86%24.435.16
12/072,0132,0181,9271,940-4.39%175,400382億9344万-5.55%24.215.12
12/042,0312,0562,0172,029-1.65%134,000400億5020万-1.27%25.325.35
12/032,1102,1362,0572,063-3.15%116,000407億2132万+0.49%25.755.44
12/022,1202,1582,0892,130-0.05%148,100420億4383万+3.9%26.585.62
12/012,1502,1712,0842,131-1.02%204,300420億6357万+4.26%26.65.62
11/302,0602,1592,0542,153+5.69%283,700424億9782万+5.49%26.875.68
11/272,0122,0441,9972,037+0.59%130,700402億811万-0.1%25.425.37