株価チャート

2020/12/04~2021/04/30

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
04/303,1503,2753,0403,090-2.52%142,700178億5402万+18.62%42.196.2
04/283,2703,3703,1503,170-0.94%246,300183億1626万+23.2%43.286.36
04/273,0903,2503,0853,200+3.56%211,800184億8960万+26.33%43.696.43
04/263,0553,1702,9973,090+0.32%180,700178億5402万+23.75%42.196.2
04/232,9663,1202,8653,080+2.77%233,600177億9624万+24.75%42.066.18
04/222,9803,0902,8492,997+2.04%334,400173億1666万+22.78%40.926.02
04/212,8272,9512,7462,937+2.33%250,600169億6998万+21.36%40.15.9
04/202,7492,8742,7212,870+4.4%187,100165億8286万+19.78%39.195.76
04/192,6802,8712,6602,749+1.85%255,500158億8372万+15.89%37.545.52
04/162,6782,8762,6702,699+1.89%368,700155億9482万+14.7%36.855.42
04/152,6492,7062,5882,6490%186,500153億592万+13.79%36.175.32
04/142,6502,7482,4752,649+17.68%945,100153億592万+14.97%36.175.32
04/132,2412,2852,2022,251-0.13%32,800130億627万-1.32%30.744.52
04/122,2772,2892,2372,254-0.92%32,000130億2361万-0.92%30.784.53
04/092,2572,3152,2352,275+0.8%39,500131億4495万+0.4%31.064.57
04/082,2702,3132,2302,257-0.49%61,800130億4094万+0.13%30.824.53
04/072,3212,3262,2552,268-1.95%61,500131億450万+1.02%30.974.55
04/062,4002,4202,2962,313-4.66%73,200133億6451万+3.31%31.584.64
04/052,4502,4502,3902,426-0.98%52,500140億1742万+8.84%33.134.87
04/022,4422,4912,3722,450+0.33%72,200141億5610万+10.41%33.454.92
04/012,3492,5662,3392,442+8.58%213,700141億987万+10.75%33.344.9
03/312,2432,2642,1882,249+1.53%26,100129億9472万+2.6%30.714.52
03/302,2202,2802,2012,215-1.2%34,100127億9827万+1.28%30.244.45
03/292,3002,3492,2002,242-2.44%48,200129億5427万+2.8%30.614.5
03/262,2612,3042,2532,298+0.09%28,900132億7784万+5.85%31.384.61
03/252,1712,3062,1652,296+5.76%45,300132億6628万+6.2%31.354.61
03/242,2492,2952,1402,171-5.24%74,700125億4403万+0.74%29.644.36
03/232,4002,4102,2832,291-4.54%52,100132億3739万+6.56%31.284.6
03/222,3682,4482,3502,400+1.35%41,500138億6720万+12.15%32.774.82
03/192,4492,4572,3622,368-4.13%64,300136億8230万+11.28%32.334.75
03/182,3502,4842,3492,470+5.11%66,000142億7166万+16.9%33.734.96
03/172,2472,3692,2262,350+3.57%49,000135億7830万+12.23%32.094.72
03/162,2672,3242,2112,269+0.04%61,700131億1028万+9.09%30.984.56
03/152,0992,2682,0962,268+8.72%80,400131億450万+9.72%30.974.55
03/122,0292,0962,0292,086+2.15%22,700120億5290万+1.66%28.484.19
03/112,0492,0492,0152,042-0.97%22,900117億9867万0%27.884.1
03/102,0802,1242,0532,062-2.23%20,800119億1423万+1.33%28.164.14
03/092,0212,1091,9862,109+3.79%32,300121億8580万+4.1%28.84.23
03/082,0212,0822,0052,032+2.57%38,300117億4089万+0.79%27.754.08
03/052,0092,0181,9221,981-2.17%38,800114億4621万-1.49%27.053.98
03/042,0892,0891,9772,025-4.03%43,500117億45万+0.85%27.654.07
03/032,0712,1202,0712,110+1.88%13,900121億9158万+5.34%28.814.24
03/022,1302,1302,0152,071-4.61%64,800119億6623万+3.91%28.284.16
03/012,0952,2202,0112,171+3.63%122,700125億4403万+9.43%29.644.36
02/262,0542,1502,0222,095-1.83%45,900121億491万+6.24%28.614.21
02/252,0812,1442,0712,134+1.09%34,400123億3025万+8.88%29.144.28
02/242,0612,1522,0542,111+1.69%44,700121億9735万+8.37%28.824.24
02/222,0262,1082,0252,076+4.43%19,800119億9512万+7.29%28.354.17
02/192,0272,0461,9731,988-4.29%23,800114億8666万+3.11%27.143.99
02/182,0992,1222,0382,077-2.12%16,700120億90万+7.23%28.364.17
02/172,0382,1252,0382,122+3.92%33,100122億6091万+9.33%28.974.26
02/162,0312,0522,0232,042+0.54%17,900117億9867万+5.37%27.884.1
02/152,1302,1302,0182,031-3.74%32,600117億3511万+4.91%27.734.08
02/122,0052,1131,9652,110+5.24%51,200121億9158万+9.04%28.814.24
02/101,9742,0131,9462,005+0.6%23,900115億8489万+3.83%27.384.03
02/091,9802,0181,9731,993+0.45%30,800115億1555万+3.21%27.214
02/081,9542,0181,9501,984+1.38%76,300114億6355万+2.74%27.093.98
02/051,8801,9721,8741,957+4.32%61,400113億754万+1.29%26.723.93
02/041,8311,8801,8301,876+1.41%42,900108億3952万-2.9%25.623.77
02/031,8401,8741,8361,850-1.28%42,100106億8930万-4.29%25.263.71
02/021,8301,9131,8201,874+2.63%48,600108億2797万-3.3%25.593.76
02/011,8501,8671,8011,826-2.35%58,300105億5062万-6.02%24.933.67
01/291,9071,9701,8601,870-1.99%58,200108億486万-4.15%25.533.75
01/281,8621,9101,8411,908+0.47%41,300110億2442万-2.35%26.053.83
01/271,8911,9121,8771,899+0.42%14,700109億7242万-3.06%25.933.81
01/261,8501,8951,8431,891+1.12%34,200109億2619万-3.67%25.823.8
01/251,8421,8821,8331,870+1.52%26,500108億486万-5.03%25.533.75
01/221,8361,8961,8301,842-1.18%16,500106億4307万-6.92%25.153.7
01/211,8161,9001,8161,864+2.98%48,500107億7019万-6.28%25.453.74
01/201,8051,8271,7561,810-0.17%74,900104億5818万-9.32%24.713.63
01/191,8101,8701,8101,813+0.44%70,900104億7551万-9.58%24.763.64
01/181,8881,8901,8001,805-4.95%107,400104億2929万-10.24%24.653.62
01/152,1512,1571,8951,899-13.72%221,800109億7242万-5.99%25.933.81
01/142,2002,2612,1582,201+0.64%46,600127億1737万+8.75%30.054.42
01/132,0952,2212,0802,187+7.58%84,300126億3648万+8.43%29.864.39
01/121,9992,0681,9852,033+1.5%20,000117億4667万+1.09%27.764.08
01/081,9892,0041,9842,003+0.2%23,600115億7333万-0.4%27.354.02
01/072,0052,0351,9941,999-0.3%19,000115億5022万-0.6%27.294.01
01/061,9942,0541,9942,005-1.09%16,100115億8489万-0.45%27.384.03
01/051,9612,0291,9582,027+2.32%16,800117億1200万+0.55%27.684.07
01/041,9722,0191,9601,981-1.1%21,000114億4621万-2.12%27.053.98
2020
12/301,9502,0441,9102,003+2.19%27,400115億7333万-1.38%27.354.02
12/291,8981,9861,8981,960+3.32%23,300113億2488万-3.78%26.763.94
12/281,9781,9781,8651,897-4.77%53,400109億6086万-7.19%25.93.81
12/251,9962,0301,9531,992-0.4%32,500115億977万-2.78%27.24
12/242,0082,0431,9972,000-0.4%15,400115億5600万-2.49%27.314.02
12/232,0372,0371,9762,008+2.45%30,200116億222万-2.33%27.424.03
12/222,0182,0301,9261,960-3.78%37,200113億2488万-4.81%26.763.94
12/211,9992,0431,9922,037+2.57%38,400117億6978万-1.4%27.814.09
12/182,0322,0441,9731,986-2.74%24,900114億7510万-3.97%27.123.99
12/172,1172,1172,0412,042-3.82%13,800117億9867万-1.54%27.884.1
12/162,0862,1422,0662,123+2.17%20,600122億6669万+1.97%28.994.26
12/152,0402,0822,0352,078+1.37%16,800120億668万-0.29%28.374.17
12/142,0412,0812,0282,050+0.59%14,600118億4490万-1.68%27.994.12
12/111,9532,0621,9282,038+4.35%29,000117億7556万-2.35%27.834.09
12/102,0102,0191,9071,953-3.75%40,000112億8443万-6.64%26.673.92
12/092,0172,0422,0052,029+0.59%19,000117億2356万-3.43%27.74.07
12/082,0002,0621,9802,017-0.1%44,200116億5422万-3.91%27.544.05
12/072,0442,0592,0152,019-0.74%29,100116億6578万-3.81%27.574.05
12/042,0552,0732,0192,034+0.49%17,000117億5245万-3.14%27.774.08