株価チャート

2020/11/06~2021/04/02

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
04/021,1491,1491,1331,144+0.53%16,00075億967万+2.33%32.123.59
04/011,1351,1511,1281,138+0.26%18,40074億7028万+1.88%31.953.57
03/311,1121,1481,1101,135+1.07%22,40074億5059万+1.52%31.863.56
03/301,1191,1351,1051,123+2.84%14,30073億7182万+0.45%31.533.52
03/291,1151,1251,0871,092-1.44%27,50071億6832万-2.5%30.663.43
03/261,1121,1191,0991,108+0.91%19,50072億7335万-1.42%31.113.48
03/251,0811,1111,0721,098-0.18%27,20072億771万-2.75%30.833.45
03/241,1361,1361,0921,100-3.59%27,90072億2084万-3.08%30.883.45
03/231,1601,1741,1401,141-1.3%29,90074億8998万+0.26%32.033.58
03/221,1401,1611,1261,156+1.85%24,80075億8844万+1.23%32.453.63
03/191,1391,1451,1291,135-1.48%16,00074億5059万-0.87%31.863.56
03/181,1301,1591,1301,152+2.13%22,20075億6218万+0.09%32.343.62
03/171,1161,1401,1131,128+0.27%16,80074億464万-2.34%31.673.54
03/161,1501,1501,1251,125-1.4%23,90073億8495万-3.1%31.583.53
03/151,1701,1801,1391,141-1.81%22,30074億8998万-2.23%32.033.58
03/121,1501,1651,1441,162+3.11%26,50076億2783万-0.85%32.623.65
03/111,0951,1301,0931,127+3.58%21,80073億9807万-4.25%31.643.54
03/101,0831,0991,0721,088+0.46%15,40071億4206万-8.03%30.553.41
03/091,0711,0911,0401,083+0.37%39,30071億924万-8.92%30.43.4
03/081,1011,1101,0731,079+2.47%32,00070億8298万-9.63%30.293.39
03/051,0581,0651,0311,053-2.05%45,10069億1231万-12.4%29.563.31
03/041,0831,1041,0641,075-2.8%44,90070億5673万-11.3%30.183.37
03/031,1291,1321,1021,106-2.04%21,50072億6022万-9.34%31.053.47
03/021,1351,1471,1181,129+0.27%26,60074億1120万-8.06%31.73.54
03/011,1341,1401,1151,126-0.09%34,20073億9151万-8.75%31.613.53
02/261,1371,1391,0921,127-2.51%75,00073億9807万-9.19%31.643.54
02/251,1451,1931,1441,156+1.76%49,70075億8844万-7.22%32.453.63
02/241,1871,1931,1321,136-4.3%75,60074億5715万-9.12%31.893.57
02/221,1961,2101,1801,187-0.08%29,70077億9194万-5.42%33.323.73
02/191,2101,2101,1641,188-2.38%74,70077億9850万-5.41%33.353.73
02/181,2571,2581,2101,217-2.56%53,00079億8887万-3.26%34.173.82
02/171,1981,2551,1911,249+4.96%97,90081億9893万-0.87%35.073.92
02/161,2311,2311,1811,190-3.25%42,00078億1163万-5.56%33.413.74
02/151,2301,2301,1861,230-0.97%79,70080億7421万-2.46%34.533.86
02/121,2811,2811,2351,242-2.82%69,60081億5298万-1.43%34.873.9
02/101,2701,2881,2511,278+1.51%44,00083億8930万+1.51%35.884.01
02/091,2671,2701,2261,259-1.41%56,40082億6457万+0.32%35.353.95
02/081,3121,3201,2691,277+0.31%82,50083億8273万+1.92%35.854.01
02/051,2721,2951,2601,273+0.39%33,10083億5648万+1.92%35.744
02/041,2901,2901,2481,268-2.01%49,50083億2365万+1.85%35.63.98
02/031,2741,2991,2741,294+2.29%47,90084億9433万+4.44%36.334.06
02/021,2381,2681,2341,265+2.35%28,10083億396万+2.43%35.513.97
02/011,2121,2401,1911,236+1.81%51,00081億1359万+0.32%34.73.88
01/291,2721,2741,2121,214-4.03%56,90079億6918万-1.3%34.083.81
01/281,2731,2851,2471,265-3.88%92,10083億396万+2.93%35.513.97
01/271,3061,3171,2811,316+3.13%37,40086億3875万+7.17%36.954.13
01/261,3251,3351,2761,276-2.74%55,00083億7617万+4.16%35.824.01
01/251,2961,3151,2771,312+3.06%38,40086億1249万+7.1%36.834.12
01/221,2861,2891,2651,273-1.32%22,90083億5648万+4%35.744
01/211,2751,2921,2501,290+2.71%39,30084億6807万+5.39%36.224.05
01/201,2661,2811,2511,256-0.08%31,90082億4488万+2.61%35.263.94
01/191,2501,2751,2501,257+0.48%40,50082億5145万+2.53%35.293.95
01/181,2461,2521,2111,251+1.3%24,80082億1206万+2.04%35.123.93
01/151,2201,2371,1981,235+1.23%52,60081億703万+0.57%34.673.88
01/141,2601,2701,2151,220-3.4%56,90080億856万-1.05%34.253.83
01/131,2881,2891,2521,263+0.8%40,40082億9083万+2.18%35.463.96
01/121,2301,2701,2211,253+3.3%62,20082億2519万+0.97%35.183.93
01/081,2341,2391,2081,213-1.06%32,00079億6261万-2.73%34.053.81
01/071,2231,2351,2101,226+1.32%39,40080億4795万-2.39%34.423.85
01/061,1821,2161,1791,210+2.54%38,20079億4292万-4.27%33.973.8
01/051,1901,2051,1751,180-1.83%33,80077億4599万-7.23%33.133.7
01/041,1751,2021,1421,202+2.3%66,00078億9040万-6.24%33.753.77
2020
12/301,1581,1751,1461,175+0.51%30,00077億1317万-8.91%523.82
12/291,1341,1821,1341,169+3.09%69,50076億7378万-10.01%51.733.8
12/281,1751,1751,1241,134-3.57%114,30074億4402万-13.37%50.183.68
12/251,1821,2001,1681,176-1.18%84,40077億1973万-10.84%52.043.82
12/241,1901,2091,1751,190-0.17%82,90078億1163万-10.46%52.663.87
12/231,1751,2061,1731,192+1.02%86,30078億2476万-10.91%52.753.87
12/221,2261,2311,1801,180-4.76%79,10077億4599万-12.53%52.223.83
12/211,2491,2721,2301,239-1.43%41,60081億3329万-9.03%54.834.03
12/181,2801,2831,2501,257-1.64%50,50082億5145万-8.38%55.634.08
12/171,2801,2901,2611,278+0.08%49,40083億8930万-7.59%56.554.15
12/161,2781,2861,2651,277-0.47%41,00083億8273万-8.33%56.514.15
12/151,3011,3101,2751,283-0.85%32,00084億2212万-8.49%56.784.17
12/141,2791,3031,2751,294+0.31%48,20084億9433万-8.36%57.264.2
12/111,3291,3291,2671,290+1.65%69,90084億6807万-9.22%57.094.19
12/101,2941,3031,2681,269-2.91%69,30083億3022万-11.26%56.164.12
12/091,3521,3611,3011,307-3.33%38,20085億7967万-9.11%57.844.25
12/081,3001,3651,3001,352+4%64,40088億7506万-6.31%59.834.39
12/071,3791,3791,2981,300-5.45%93,60085億3372万-10.1%57.534.22
12/041,4001,4051,3521,375-1.86%62,80090億2605万-5.43%60.854.47
12/031,4341,4341,3951,401-2.84%55,80091億9672万-3.98%624.55
12/021,4481,4901,4391,442+0.77%74,90094億6586万-1.5%63.814.69
12/011,4001,4421,3841,431+1.78%77,20093億9365万-2.59%63.334.65
11/301,4301,4381,4031,406-1.19%71,40092億2954万-4.87%62.224.57
11/271,4111,4321,3901,423+0.64%62,10093億4114万-4.82%62.974.62
11/261,3851,4161,3851,414+1.65%47,40092億8206万-6.54%62.574.59
11/251,4311,4481,3831,391-2.93%68,00091億3108万-8.91%61.564.52
11/241,4161,4371,4001,433+3.47%59,10094億678万-6.89%63.414.66
11/201,4081,4121,3711,385-1.91%70,10090億9169万-10.7%61.294.5
11/191,4231,4331,3981,412-0.84%52,20092億6893万-9.72%62.484.59
11/181,4381,4631,4181,424-2.4%57,80093億4770万-9.76%63.024.63
11/171,4911,4981,4391,459-2.93%68,80095億7745万-8.12%64.564.74
11/161,5001,5161,4561,503+1.14%60,50098億6629万-5.94%66.514.88
11/131,5351,5351,4651,486-3.26%113,60097億5469万-7.36%65.764.83
11/121,5451,5501,4861,536+0.66%74,400100億8291万-4.54%67.974.99
11/111,5021,5401,4781,526+0.99%52,000100億1727万-5.28%67.534.96
11/101,5381,5381,4831,511-1.95%103,10099億1880万-6.32%66.874.91
11/091,5331,5501,5171,541+2.05%75,400101億1574万-4.58%68.195.01
11/061,5051,5251,4741,510-0.13%84,00099億1224万-6.44%66.824.91