株価チャート

2020/11/20~2021/04/16

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
04/161,7071,7101,6991,700+0.47%25,600310億8586万-0.64%9.951.12
04/151,6921,7021,6901,692+0.06%19,900309億3957万-1.05%9.91.11
04/141,7011,7081,6901,691-0.53%36,300309億2128万-1.11%9.91.11
04/131,7231,7231,7001,700-1.33%32,700310億8586万-0.53%9.951.12
04/121,7251,7321,7141,723+0.29%30,500315億643万+0.94%10.091.13
04/091,7081,7211,7021,718+1.24%39,100314億1500万+0.82%10.061.13
04/081,7381,7381,6951,697-2.53%73,600310億3100万-0.24%9.931.12
04/071,7401,7541,7341,741+0.4%41,900318億3557万+2.41%10.191.15
04/061,7241,7491,7241,734+0.64%46,400317億757万+2.18%10.151.14
04/051,7031,7241,7031,723+1.23%27,300315億643万+1.77%10.091.13
04/021,7321,7321,7021,702-0.29%40,300311億2243万+0.65%9.961.12
04/011,7251,7291,7011,707-0.58%40,500312億1386万+1.13%9.991.12
03/311,7281,7391,7161,717-0.64%36,000313億9671万+1.84%10.051.13
03/301,7001,7321,7001,728+0.06%44,200315億9786万+2.67%10.111.14
03/291,7301,7481,7081,727+1.89%107,900315億7957万+2.8%10.111.14
03/261,6991,7001,6831,695+0.71%50,200309億9443万+1.13%9.921.12
03/251,6901,6971,6801,683+0.36%43,900307億7500万+0.48%9.851.11
03/241,7011,7051,6741,677-1.58%50,200306億6528万+0.12%9.821.1
03/231,7301,7301,7041,704-1.5%42,700311億5900万+1.73%9.971.12
03/221,7331,7431,7151,730-0.63%56,200316億3443万+3.28%10.131.14
03/191,7101,7411,7011,741+1.04%59,100318億3557万+4.06%10.191.15
03/181,7291,7371,7111,723-0.4%53,500315億643万+2.99%10.091.13
03/171,7161,7301,7101,730+0.87%52,900316億3443万+3.41%10.131.14
03/161,6801,7151,6791,715+2.08%74,900313億6014万+2.51%10.041.13
03/151,6791,6801,6621,680+0.48%43,700307億2014万+0.36%9.831.11
03/121,6831,6831,6631,672-0.71%53,800305億7385万-0.18%9.791.1
03/111,6891,6891,6751,684+0.66%28,100307億9328万+0.42%9.861.11
03/101,6661,6791,6561,673+0.66%36,200305億9214万-0.3%9.791.1
03/091,6501,6651,6431,662+1.09%54,600303億9099万-0.95%9.731.09
03/081,6501,6691,6411,6440%45,700300億6185万-2.14%9.621.08
03/051,6561,6561,6291,644-0.6%57,000300億6185万-2.26%9.621.08
03/041,6551,6611,6411,654-0.66%32,700302億4471万-1.84%9.681.09
03/031,6581,6681,6541,665+0.91%33,800304億4585万-1.25%9.751.1
03/021,6601,6651,6461,650-0.42%36,400301億7157万-2.25%9.661.09
03/011,6521,6651,6441,657+1.04%29,000302億9957万-1.95%9.71.09
02/261,6401,6651,6371,640-0.79%61,800299億8871万-3.07%9.61.08
02/251,6561,6621,6361,653+0.98%32,300302億2642万-2.42%9.681.09
02/241,6661,6671,6301,637-0.79%35,500299億3385万-3.36%9.581.08
02/221,6571,6721,6501,650+0.43%26,300301億7157万-2.71%9.661.09
02/191,6561,6581,6341,643-0.9%33,400300億4356万-3.13%9.621.08
02/181,6801,6851,6571,658-1.6%47,800303億1785万-2.3%9.71.09
02/171,6851,6911,6791,685+0.24%32,400308億1157万-0.82%9.861.11
02/161,6971,7061,6781,681-0.65%32,700307億3842万-1%9.841.11
02/151,7021,7121,6851,6920%41,300309億3957万-0.29%9.91.11
02/121,7201,7221,6881,692-2.59%97,600309億3957万-0.18%9.91.11
02/101,7251,7431,7251,737+0.12%39,200317億6243万+2.6%10.171.14
02/091,7301,7391,7201,735+0.29%37,200317億2586万+2.78%10.161.14
02/081,7211,7351,7171,730+0.52%45,900316億3443万+2.79%10.131.14
02/051,7261,7291,7161,721-0.23%29,500314億6986万+2.38%10.071.13
02/041,7131,7291,7131,725+0.76%31,600315億4300万+2.74%10.11.14
02/031,7111,7151,6971,712+0.06%23,900313億528万+1.97%10.021.13
02/021,6801,7131,6721,711+1.85%39,500312億8700万+1.91%10.011.13
02/011,6941,7001,6801,680-1.35%31,300307億2014万0%9.831.11
01/291,6971,7311,6911,703+0.35%51,600311億4071万+1.31%9.971.12
01/281,6921,7071,6851,697-0.53%45,800310億3100万+1.01%9.931.12
01/271,7041,7111,6971,706+0.83%32,200311億9557万+1.49%9.991.12
01/261,6981,7041,6921,692-0.99%38,700309億3957万+0.59%9.91.11
01/251,7001,7111,6971,709+0.53%21,900312億5043万+1.48%101.12
01/221,6841,7111,6821,7000%55,400310億8586万+0.83%9.951.12
01/211,6891,7081,6841,700+0.59%48,800310億8586万+0.71%9.951.12
01/201,6751,6941,6711,690+0.96%35,200309億300万0%9.891.11
01/191,6721,6831,6681,674+0.36%29,800306億1042万-1.06%9.81.1
01/181,6601,6791,6571,668+0.18%32,600305億71万-1.53%9.761.1
01/151,6651,6741,6601,665-0.54%47,700304億4585万-1.83%9.751.1
01/141,6841,6941,6651,674-0.59%50,500306億1042万-1.36%9.81.1
01/131,6601,6861,6521,684+1.2%72,400307億9328万-0.82%9.861.11
01/121,6551,6721,6461,664-0.06%51,600304億2757万-2.06%9.741.1
01/081,6461,6651,6351,665+1.09%44,300304億4585万-2.17%9.751.1
01/071,6591,6681,6471,647+1.23%78,600301億1671万-3.4%9.641.08
01/061,6251,6431,6241,627-0.06%35,400297億5099万-4.74%9.521.07
01/051,6141,6541,6131,628+0.87%59,000297億6928万-4.85%9.531.07
01/041,6641,6641,6101,614-3.76%89,400295億1328万-5.89%9.451.06
2020
12/301,6721,6861,6561,677+0.24%71,900306億6528万-2.39%18.651.23
12/291,6961,6961,6721,673-1.93%220,700305億9214万-2.73%18.611.23
12/281,7331,7371,6921,706-1.44%360,600311億9557万-1.04%18.981.26
12/251,7151,7331,7141,731+0.29%64,800316億5271万+0.29%19.251.27
12/241,7071,7371,7051,726+1.23%83,700315億6129万0%19.21.27
12/231,6881,7051,6821,705+1.79%79,100311億7728万-1.22%18.961.26
12/221,7121,7121,6661,675-2.79%212,100306億2871万-3.07%18.631.23
12/211,7401,7481,7141,723-0.75%81,900315億643万-0.46%19.161.27
12/181,7441,7481,7301,736-0.29%114,100317億4414万+0.17%19.311.28
12/171,7551,7561,7271,741-0.29%147,600318億3557万+0.46%19.361.28
12/161,7711,7751,7451,746-0.85%135,500319億2700万+0.63%19.421.29
12/151,7531,7681,7451,761+1.15%89,500322億129万+1.44%19.591.3
12/141,7431,7701,7391,741-0.11%136,900318億3557万+0.23%19.361.28
12/111,7281,7431,7261,743+0.69%119,000318億7214万+0.29%19.391.28
12/101,7101,7371,7101,731+1.17%100,700316億5271万-0.52%19.251.27
12/091,7201,7281,7031,711+0.18%138,900312億8700万-1.67%19.031.26
12/081,6881,7191,6831,708+0.53%74,300312億3214万-1.78%191.26
12/071,7151,7181,6981,699-0.47%67,400310億6757万-2.3%18.91.25
12/041,7351,7351,7051,707-1.73%138,200312億1386万-1.9%18.991.26
12/031,7331,7411,7151,737+0.23%65,600317億6243万-0.29%19.321.28
12/021,7351,7411,7141,733+1.11%69,800316億8929万-0.57%19.281.28
12/011,7151,7331,7101,714+0.12%62,000313億4186万-1.72%19.061.26
11/301,7281,7411,7121,712-0.52%62,900313億528万-1.95%19.041.26
11/271,7071,7251,7051,721+0.94%70,100314億6986万-1.54%19.141.27
11/261,7241,7411,7011,705-1.1%71,600311億7728万-2.68%18.961.26
11/251,7631,7651,7201,724-2.49%96,300315億2471万-1.77%19.181.27
11/241,7741,7891,7661,768+0.86%69,200323億2929万+0.57%19.661.3
11/201,7261,7541,7111,753+1.62%64,700320億5500万-0.34%19.51.29