株価チャート

2020/12/02~2021/04/27

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
04/271,7961,8231,7761,811+0.28%398,7003398億6265万-2.37%8.620.88
04/261,8201,8301,7941,806-0.22%384,9003389億2432万-2.59%8.60.87
04/231,8231,8281,7911,810-1.36%347,2003396億7498万-2.48%8.620.88
04/221,8301,8461,8011,835+2.11%389,9003443億6662万-1.4%8.730.89
04/211,8201,8241,7791,797-3.39%492,5003372億3533万-3.59%8.550.87
04/201,9011,9011,8521,860-2.36%417,6003490億5827万-0.32%8.850.9
04/191,8871,9101,8701,905+0.95%342,7003575億323万+2.14%9.070.92
04/161,8731,8901,8571,887+0.05%307,2003541億2524万+1.29%8.980.91
04/151,8821,9061,8781,886+0.43%330,5003539億3758万+1.4%8.980.91
04/141,9011,9051,8731,878-1.88%424,1003524億3625万+1.08%8.940.91
04/131,9051,9311,9051,914+0.68%425,2003591億9222万+3.24%9.110.93
04/121,9041,9231,9011,901+0.69%277,1003567億5256万+2.81%9.050.92
04/091,8981,9071,8751,888-1%369,1003543億1291万+2.5%8.990.91
04/081,9001,9111,8871,907+0.53%585,0003578億7856万+3.87%9.080.92
04/071,8831,9051,8741,897+1.77%476,5003560億190万+3.72%9.030.92
04/061,8981,9051,8381,864-1.48%529,6003498億893万+2.31%8.870.9
04/051,8841,9171,8671,892+2.6%778,9003550億6357万+4.24%9.010.92
04/021,8541,8581,8401,844+0.66%553,7003460億5562万+1.99%8.780.89
04/011,8471,8661,8181,832+0.11%608,9003438億363万+1.72%8.720.89
03/311,8471,8561,8231,830-0.81%698,9003434億2830万+1.89%10.961.02
03/301,8481,8511,8141,845+1.43%649,1003462億4328万+3.02%11.051.03
03/291,8551,8681,7991,819-1.25%605,1003413億6397万+1.85%10.91.01
03/261,8601,8671,8351,842+0.44%412,1003456億8028万+3.31%11.041.03
03/251,7951,8411,7951,834+2.46%355,8003441億7896万+3.15%10.991.02
03/241,7911,8151,7811,790-0.39%714,1003359億2167万+0.85%10.721
03/231,8391,8471,7941,797-2.81%800,8003372億3533万+1.18%10.771
03/221,9001,9031,8481,849-4.79%909,1003469億9394万+4.05%11.081.03
03/191,8891,9491,8841,942+2.21%981,3003644億4686万+9.22%11.641.08
03/181,8601,9001,8581,900+3.26%677,2003565億6490万+7.04%11.381.06
03/171,8321,8421,7961,840-0.43%395,9003453億495万+3.84%11.021.03
03/161,8361,8621,8241,848+0.16%557,5003468億628万+4.17%11.071.03
03/151,8401,8701,8371,845+1.21%601,1003462億4328万+3.94%11.051.03
03/121,8241,8381,8151,823+0.16%902,3003421億1464万+2.7%10.921.02
03/111,8161,8451,8051,820+1.28%1,209,7003415億5164万+2.36%10.91.02
03/101,7551,8001,7511,797+0.67%991,8003372億3533万+1.13%10.771
03/091,7801,7881,7431,785+3.24%1,579,2003349億8334万+0.51%10.691
03/081,7401,7751,7211,729-0.29%827,2003244億7406万-2.43%10.360.96
03/051,7211,7341,6951,734+0.41%440,2003254億1238万-2.09%10.390.97
03/041,7341,7441,6941,727-0.29%592,1003240億9872万-2.48%10.350.96
03/031,7121,7351,7041,732+2.79%829,7003250億3705万-2.04%10.380.97
03/021,7121,7231,6801,685-1.86%509,5003162億1676万-4.53%10.10.94
03/011,7011,7291,6861,717+3.93%885,1003222億2207万-2.77%10.290.96
02/261,6981,6981,6521,652-4.23%734,1003100億2379万-6.35%9.90.92
02/251,7201,7381,7091,725+2.31%685,9003237億2339万-2.32%10.340.96
02/241,7351,7421,6731,686-2.71%701,1003164億443万-4.48%10.10.94
02/221,7501,7581,7111,733-0.52%1,028,2003252億2472万-1.76%10.380.97
02/191,7041,7491,6981,742+1.69%4,201,5003269億1371万-1.08%10.440.97
02/181,7651,7921,6931,713-3%2,890,7003214億7140万-2.56%10.260.96
02/171,7721,7781,7491,766-1.94%976,4003314億1769万+0.51%10.580.99
02/161,8361,8441,7911,801-1.85%805,5003379億8599万+2.74%10.791
02/151,8551,8781,8131,835-2.03%863,8003443億6662万+4.92%10.991.02
02/121,8711,8871,8601,873+0.11%532,4003514億9792万+7.4%11.221.04
02/101,8281,8901,8251,871+2.3%548,0003511億2259万+7.84%11.211.04
02/091,8701,8851,8011,829-2.35%857,8003432億4063万+5.97%10.961.02
02/081,8861,9021,8701,8730%353,1003514億9792万+8.96%11.221.04
02/051,8761,9051,8651,873+0.54%662,1003514億9792万+9.47%11.221.04
02/041,8871,9181,8501,863-1.38%664,5003496億2126万+9.33%11.161.04
02/031,8801,9641,8641,889+4.94%1,668,5003545億57万+11.38%11.321.05
02/021,7971,8801,7411,800+1.75%1,883,2003377億9832万+6.64%10.781
02/011,6961,7761,6961,769+4.74%601,0003319億8069万+5.17%10.60.99
01/291,7151,7251,6851,689-1%509,9003169億6743万+0.72%10.120.94
01/281,6841,7331,6711,706-1.04%702,7003201億5774万+1.73%10.220.95
01/271,6771,7261,6771,724+3.92%713,8003235億3573万+2.8%10.330.96
01/261,6641,6751,6551,659-0.3%345,5003113億3745万-1.07%9.940.93
01/251,6881,6881,6551,664-1.54%220,8003122億7578万-0.95%9.970.93
01/221,6681,6961,6511,690+0.66%266,0003171億5509万+0.42%10.130.94
01/211,7011,7211,6751,679-1.29%404,5003150億9077万-0.42%10.060.94
01/201,6951,7061,6741,701+0.65%447,1003192億1942万+0.77%10.190.95
01/191,6851,7021,6791,690+1.56%471,1003171億5509万+0.12%10.130.94
01/181,6651,6841,6531,664+0.79%414,6003122億7578万-1.36%9.970.93
01/151,6981,6981,6311,651-1.9%563,7003098億3613万-2.08%9.890.92
01/141,6751,6951,6641,683-0.06%402,8003158億4143万0%10.080.94
01/131,6781,6971,6661,684+0.42%336,1003160億2910万+0.36%10.090.94
01/121,6911,6921,6701,677-1.35%417,0003147億1544万+0.36%10.050.94
01/081,7191,7191,6861,700-0.58%360,1003190億3175万+2.29%10.190.95
01/071,6791,7231,6741,710+3.89%680,5003209億841万+3.57%10.250.95
01/061,6371,6551,6371,646+0.18%549,2003088億9780万+0.49%9.860.92
01/051,6231,6491,6211,643+0.06%370,0003083億3480万+0.98%9.840.92
01/041,6791,6791,6241,642-1.97%420,6003081億4714万+1.42%9.840.92
2020
12/301,6821,6911,6611,675-1.18%473,8003143億4011万+4.04%10.040.93
12/291,6771,6951,6711,695+1.19%441,3003180億9342万+5.87%10.160.95
12/281,6851,6851,6611,675-0.3%293,7003143億4011万+5.28%10.040.93
12/251,6591,6851,6591,680+1.14%362,5003152億7843万+6.26%10.070.94
12/241,6501,6881,6501,661+1.59%313,1003117億1279万+5.73%9.950.93
12/231,6851,6851,6321,635-2.68%594,4003068億3348万+4.67%9.80.91
12/221,7021,7111,6741,680-2.27%375,7003152億7843万+8.18%10.070.94
12/211,7231,7311,6931,719-0.23%485,6003225億9740万+11.05%10.30.96
12/181,7271,7411,7171,723-0.35%401,3003233億4806万+12.03%10.320.96
12/171,7291,7411,7071,729-0.29%488,0003244億7406万+12.93%10.360.96
12/161,7601,7731,7221,734-1.7%655,0003254億1238万+13.78%10.390.97
12/151,7491,7871,7391,764+1.61%1,116,4003310億4236万+16.36%10.570.98
12/141,6981,7601,6931,736+2%1,020,6003257億8772万+15.43%10.40.97
12/111,6691,7131,6611,702+2.59%854,0003194億708万+13.92%10.20.95
12/101,6601,6901,6541,659+0.91%1,039,6003113億3745万+11.72%9.940.93
12/091,6301,6491,6251,644+4.91%1,277,8003085億2247万+11.16%9.850.92
12/081,5761,6021,5581,567-0.57%989,0002940億7221万+6.24%9.390.87
12/071,5651,6181,5651,576+5.07%2,191,1002957億6120万+7.07%9.440.88
12/041,4501,5001,4471,500+3.88%1,213,2002814億9860万+1.76%8.990.84
12/031,4401,4481,4281,444-0.07%577,1002709億8932万-2.1%8.650.81
12/021,4431,4501,4281,445+4.48%1,563,9002711億7699万-2.3%8.660.81