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
202210/1, 株式分割 1→2
2021
04/30628645626634-0.39%41,800108億1122万+0.16%3.080.99
04/28628698622637+9.18%306,800108億5385万+0.39%3.090.99
04/275805895785830%37,00099億4154万-8.33%2.830.91
04/26585591579583+0.26%23,60099億4154万-9.47%2.830.91
04/23582585572582+1.66%28,80099億1597万-10.95%2.820.91
04/22566581566572+1.24%26,20097億5397万-13.6%2.780.89
04/21584596555565-4.48%90,20096億3460万-15.67%2.740.88
04/20609609585592-2.95%54,000100億8649万-12.89%2.870.92
04/19620620603610-2.17%35,800103億9343万-11.28%2.960.95
04/16606627602623+2.81%43,800106億2364万-10.1%3.020.97
04/15605611603606+0.25%14,000103億3375万-13.18%2.940.95
04/14600606595605-0.17%32,200103億817万-14.13%2.930.94
04/13586621586606+2.89%99,800103億2522万-14.72%2.940.94
04/12604613584589-3.52%98,600100億3533万-17.69%2.860.92
04/09637637605610-3.25%96,400104億196万-15.4%2.960.95
04/08663669625631-6.59%107,600107億5153万-13.15%3.060.98
04/07666684666675+1.35%28,800115億1037万-7.79%3.281.05
04/06672676663666-0.6%29,800113億5689万-9.51%3.231.04
04/05675678662670-0.37%31,200114億2510万-9.58%3.251.05
04/02671685671673-0.74%32,000114億6773万-9.85%3.261.05
04/01699699676678-2.24%29,400115億5300万-9.79%3.291.06
03/31701703686693-0.29%21,600118億1731万-8.45%-1.56
03/30700705675695-1.07%39,200118億5141万-8.55%-1.56
03/29735740701703-5.51%81,800119億7931万-7.81%-1.58
03/26688756676744+10.56%123,200126億7845万-2.68%-1.67
03/256736826556730%98,400114億6773万-11.98%-1.51
03/24710737673673-13.78%285,400114億6773万-12.32%-1.51
03/23810813775780-3.64%57,600133億87万+1.3%-1.75
03/22807810794810+0.31%32,000138億391万+5.27%-1.82
03/19786813786807+2.8%57,800137億6128万+5.35%-1.81
03/18789802780785-0.51%30,400133億8613万+2.75%-1.76
03/17789790772789+1.35%14,600134億5434万+3.41%-1.77
03/16773786772779+1.76%18,200132億7529万+1.9%-1.75
03/15764778756765+1.39%48,600130億4508万+0.13%-1.72
03/12764764750755-0.26%22,600128億6603万-1.24%-1.69
03/11741760735757+2.16%39,200129億14万-1.11%-1.7
03/10757757739741-0.2%19,600126億2730万-3.33%-1.66
03/09738760738742+0.68%38,200126億5288万-3.01%-1.67
03/08750765737737-0.54%24,800125億6761万-3.53%-1.66
03/05769770712741-4.51%88,800126億3582万-2.88%-1.66
03/04769785767776-0.7%25,400132億3266万+1.7%-1.74
03/03789789767782-0.95%34,800133億2645万+2.96%-1.76
03/02818818781789-1.19%50,600134億5434万+4.37%-1.77
03/01790820772799+1.2%84,200136億1634万+6.32%-1.79
02/26795809779789-3.13%79,200134億5434万+5.91%-1.77
02/25801818789815+4.09%66,000138億8917万+10.07%-1.83
02/24759788749783+5.03%70,600133億4350万+6.46%-1.76
02/22741756737745+0.68%28,800127億403万+2.05%-1.67
02/19745756731740-0.67%25,400126億1877万+1.65%-1.66
02/18760769742745-1.97%47,200127億403万+2.62%-1.67
02/17749773749760+1.2%39,800129億5982万+4.97%-1.71
02/16740766740751+2.18%54,200128億635万+4.16%-1.69
02/15754754726735-1.87%55,400125億3351万+2.23%-1.65
02/12765765740749-2.09%39,800127億7224万+4.32%-1.68
02/10738770737765+0.99%72,000130億4508万+6.69%-1.72
02/09800800753758-5.37%134,000129億1719万+6.09%-1.7
02/08794826787801+2.23%128,400136億5044万+12.75%-1.8
02/05780785769783+1.95%25,200133億5202万+10.91%-1.76
02/04785793757768-2.23%83,200130億9624万+9.4%-1.73
02/03781792763786+1.75%83,800133億9466万+12.54%-1.76
02/02725785723772+8.73%88,000131億6445万+11.56%-1.73
02/01715715693710-1.18%29,400121億720万+3.2%-1.59
01/297307327087190%47,000122億5214万+4.89%-1.61
01/28737737714719-4.39%103,600122億5214万+5.2%-1.61
01/27736774720752+11.17%301,800128億1487万+10.19%-1.69
01/26689707670676-2.66%46,600115億2742万-0.44%-1.52
01/25663695663695+4.91%24,600118億4289万+2.13%-1.56
01/22660667660662+0.08%30,800112億8868万-2.65%-1.49
01/21666685659662-0.68%39,000112億8016万-3.01%-1.49
01/20667676660666-1.11%25,400113億5689万-2.63%-1.5
01/19662683661674+1.74%30,800114億8479万-1.82%-1.51
01/18692692660662-3.99%43,600112億8868万-3.64%-1.49
01/15683692676690+0.51%25,000117億5762万-0.07%-1.55
01/14699700686686-1.86%33,200116億9794万-0.87%-1.54
01/13695700681699+2.04%24,000119億1962万+0.72%-1.57
01/12706714673685-4.33%86,000116億8089万-1.72%-1.54
01/08701716695716+1.92%42,000122億951万+2.14%-1.61
01/07732740701703-3.3%50,800119億7931万-0.07%-1.58
01/06671731671727+7.47%76,800123億8856万+2.76%-1.63
01/056636856636760%27,200115億2742万-4.65%-1.52
01/04703705661676-1.67%73,000115億2742万-5.32%-1.52
2020
12/30682695667688-0.07%25,000117億2352万-4.38%-1.54
12/29663689663688+4.08%45,600117億3205万-4.71%-1.55
12/28655670655661+2.01%57,000112億7163万-9.08%-1.48
12/25665665636648-2.04%26,800110億4995万-11.6%-1.46
12/24661675651662+1.85%31,600112億8016万-10.49%-1.49
12/23664664630650-0.99%77,200110億7553万-12.82%-1.46
12/22680680645656-4.02%70,600111億8637万-12.88%-1.47
12/21697701681684-1.44%35,400116億5531万-10.07%-1.54
12/18689706688694+0.36%23,800118億2583万-9.11%-1.56
12/17704704690691-1.85%19,800117億8320万-10.03%-1.55
12/16711711700704-0.49%7,600120億488万-9.16%-1.58
12/15712714704708-1.67%16,600120億6457万-9.53%-1.59
12/14703726703720+2.35%22,400122億6920万-8.46%-1.62
12/11700709678703-0.42%72,400119億8783万-11.01%-1.58
12/10740740700706-4.34%63,400120億3899万-11.19%-1.59
12/09753753730738-1.07%55,800125億8467万-7.63%-1.66
12/08714750714746+2.4%38,600127億2109万-6.87%-1.68
12/07764767726729-4.83%81,200124億2267万-9.05%-1.64
12/04784785758766-2.23%42,200130億5361万-4.91%-1.72