株価チャート

2020/11/24~2021/04/19

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
04/19263263253257-1.53%219,400333億8858万-4.1%2779.21.43
04/16264264260261-1.14%75,600339億824万-2.97%2822.461.45
04/15259264258264+1.54%91,200342億9799万-1.86%2854.91.47
04/14266266258260-0.38%99,000337億7833万-3.35%2811.641.45
04/13259263257261-0.76%113,600339億824万-2.97%2822.461.45
04/122632662622630%74,800341億6808万-2.23%2844.081.46
04/09265267262263-1.87%141,700341億6808万-2.23%2844.081.46
04/08271271264268-1.11%129,300348億1766万0%2898.151.49
04/072702732662710%101,600352億741万+1.12%2930.61.51
04/06276277268271-1.09%144,600352億741万+1.12%2930.61.51
04/05272277268274+2.62%168,800355億9716万+2.62%2963.041.52
04/02266269265267+0.75%92,200346億8774万0%2887.341.49
04/01261267261265+1.92%69,000344億2791万-1.12%2865.711.47
03/31260264258260+0.39%107,400337億7833万-3.35%2811.641.45
03/302612642552590%158,500336億4841万-4.07%2800.831.44
03/29264272258259-4.78%361,500336億4841万-4.43%2800.831.44
03/26267276267272+2.64%94,400353億3733万0%2941.411.51
03/25261265257265+0.76%99,100344億2791万-2.93%2865.711.47
03/24270271261263-5.05%235,900341億6808万-4.36%2844.081.46
03/23280282277277-1.42%88,000359億8691万+0.36%2995.481.54
03/22278283275281-0.35%140,200365億658万+1.81%3038.741.56
03/19284285279282-1.4%176,800366億3649万+1.81%3049.551.57
03/18283286280286+1.78%226,400371億5616万+3.62%3092.811.59
03/17278283273281+1.81%237,400365億658万+2.18%3038.741.56
03/16275277269276+1.1%201,800358億5699万+0.73%2984.671.54
03/15265274264273+2.25%201,500354億6724万-0.36%2952.221.52
03/12270270265267-0.74%141,700346億8774万-2.2%2887.341.49
03/11263269261269+2.67%135,600349億4758万-1.82%2908.971.5
03/10259265255262+3.15%199,000340億3816万-4.03%2833.271.46
03/09248257248254+2.01%198,900329億9883万-6.62%2746.761.41
03/08260266249249-1.19%427,600323億4924万-8.79%2692.691.39
03/05253257241252-1.95%550,900327億3899万-7.35%2725.131.4
03/04266266255257-3.75%344,600333億8858万-5.17%2779.21.43
03/03264271259267+1.52%356,200346億8774万-1.11%2887.341.49
03/02275279259263-4.71%720,100341億6808万-2.23%2844.081.46
03/01278281275276-0.72%262,100358億5699万+2.99%2984.671.54
02/26278286276278-2.8%325,700361億1683万+4.12%3006.291.55
02/25289289281286+0.7%385,900371億5616万+7.92%3092.811.59
02/24292294283284-3.07%390,300368億9633万+7.58%3071.181.58
02/22298300290293+1.03%499,500380億6558万+11.83%3168.51.63
02/19297301282290-3.65%750,200376億7583万+11.97%3136.061.61
02/18303314299301-1.63%711,100391億491万+17.12%3255.021.67
02/17291308291306+4.08%760,200397億5449万+20%3309.091.7
02/16285311285294+3.16%2,015,500381億9549万+16.67%3179.321.64
02/15280295280285-3.39%1,045,500370億2624万+14%3081.991.59
02/12295305280295+11.32%3,467,900383億2541万+18.47%3190.131.64
02/10260270254265+3.52%656,300344億2791万+7.29%2865.711.47
02/09256258250256-0.39%334,000332億5866万+3.64%2768.391.42
02/08261261252257-0.77%392,800333億8858万+4.05%2779.21.43
02/05269269258259-1.89%763,500336億4841万+4.86%2800.831.44
02/04269276258264-4.35%1,702,000342億9799万+6.88%2854.91.47
02/03251280248276+9.09%2,134,800358億5699万+12.2%2984.671.54
02/02247269242253+2.43%1,903,600328億6891万+3.27%2735.941.41
02/01261265245247-5.36%1,593,900320億8941万+0.82%2671.061.37
01/29232309230261+13.48%8,213,700339億824万+6.53%2822.461.45
01/28231233228230-1.71%122,000298億8083万-5.74%2487.221.28
01/27235236233234-0.85%105,000304億49万-4.88%2530.481.3
01/26241242233236-1.67%224,700306億6033万-4.45%2552.111.31
01/25242242238240-0.41%137,500311億7999万-3.61%2595.361.34
01/22239242238241+1.69%85,800313億991万-4.37%2606.181.34
01/21245246237237-2.87%195,500307億9024万-7.06%2562.921.32
01/20245245240244+1.24%108,900316億9966万-5.43%2638.621.36
01/19242248238241+0.84%307,600313億991万-7.31%2606.181.34
01/18233245233239+3.46%271,500310億5008万-8.78%2584.551.33
01/15235236226231-2.53%359,900300億1074万-12.83%2498.041.28
01/142362422322370%322,100307億9024万-11.9%2562.921.32
01/13246246237237-3.66%355,800307億9024万-13.19%2562.921.32
01/12245247241246-0.4%221,900319億5949万-11.19%2660.251.37
01/08250251245247-0.8%247,300320億8941万-11.79%2671.061.37
01/072492532472490%177,100323億4924万-12.01%2692.691.39
01/06256258249249-3.49%271,300323億4924万-12.63%2692.691.39
01/05249261246258+2.38%262,500335億1849万-10.1%2790.011.44
01/04260260248252-1.95%341,400327億3899万-12.8%2725.131.4
2020
12/30257263254257-2.28%478,400333億8858万-11.38%2779.21.43
12/29257264251263+4.37%591,800341億6808万-9.31%2844.081.46
12/28255256245252+0.4%673,000327億3899万-12.8%2725.131.4
12/25243254236251+3.29%413,100326億908万-13.15%2714.321.4
12/24244250243243-2.02%337,000315億6974万-15.63%2627.81.35
12/23253260240248+0.81%722,300322億1933万-13.89%2681.871.38
12/22256258242246-5.38%1,190,400319億5949万-14.29%2660.251.37
12/21263266256260-4.76%656,200153億2671万-9.09%1277.230.66
12/18293298266273-7.14%1,028,200160億9305万-3.87%1341.090.69
12/17308310293294-4.23%573,500173億3098万+4.26%1444.250.74
12/163013162983070%753,800180億9731万+10.43%1508.110.78
12/15306326301307-1.6%881,400180億9731万+12.04%1508.110.78
12/14290320287312+7.59%1,070,100183億9206万+15.99%1532.670.79
12/11290301271290-2.68%2,264,600170億9518万+9.43%1424.60.73
12/10316322289298-7.74%1,197,900175億6677万+14.18%1463.90.75
12/09320329306323+1.25%1,275,900190億4050万+25.19%1586.710.82
12/08345357301319-8.86%3,053,800188億470万+26.59%1567.060.81
12/07354366328350+5.42%3,893,300206億3212万+41.13%1719.340.88
12/04312339311332+5.73%2,025,800195億7104万+36.07%1630.920.84
12/03312326311314-1.26%948,400185億996万+31.93%1542.50.79
12/02298320293318+4.61%1,159,700187億4575万+36.48%1562.150.8
12/01308311295304-1.94%1,138,500179億2047万+33.33%1493.370.77
11/30302329296310+4.73%4,791,600182億7416万+38.39%1522.850.78
11/27282304275296+2.07%3,366,100174億4888万+35.16%1454.070.75
11/26285315272290+17.89%9,957,200170億9518万+34.26%1424.60.73
11/25261265244246-3.15%1,446,800145億143万+15.49%1208.450.62
11/24245254243254+7.17%1,417,200149億7302万+20.38%1247.750.64