株価チャート

2020/10/26~2021/03/23

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
20214/1, 株式分割 1→2
2021
03/23573573562565-0.96%5,40021億2507万+2.73%212.1
03/22566572566571-0.17%6,40021億4576万+3.54%21.22.12
03/19572573564572+0.44%7,40021億4952万+3.53%21.242.12
03/18559570558569+2.06%7,80021億4012万+2.71%21.152.12
03/17558558552558+1.36%5,20020億9686万+0.81%20.722.07
03/16558558548550-1.43%4,20020億6866万-0.54%20.442.04
03/15551558545558+1.18%5,00020億9874万+1.09%20.742.07
03/12563563530552-2.04%17,80020億7430万-0.27%20.52.05
03/11551565551563+0.63%6,80021億1755万+2.18%20.922.09
03/10570570555560-0.89%10,80021億439万+2.1%20.792.08
03/09535565529565-0.09%54,80021億2319万+3.58%20.982.1
03/08492565488565+15.31%17,80021億2507万+4.24%212.1
03/05501508488490-2.97%13,00018億4298万-9.09%18.211.82
03/04513513499505-1.94%10,60018億9940万-6.48%18.771.88
03/03530530513515-1.44%6,20019億3701万-4.63%19.141.91
03/02533538523523+0.77%4,40019億6522万-3.06%19.421.94
03/01542542516519-3.53%14,40019億5018万-3.45%19.271.93
02/26545560538538-1.56%11,60020億2164万+0.66%19.982
02/25574574541546-2.24%14,40020億5361万+2.63%20.292.03
02/24590590558559-2.87%21,00021億63万+5.78%20.762.08
02/22571589557575+2.5%37,60021億6269万+9.73%21.372.14
02/19564564535561+2.19%9,00021億1003万+8.09%20.852.09
02/18557560528549-2.75%25,20020億6489万+6.6%20.42.04
02/17563571550565-1.22%13,60021億2319万+10.25%20.982.1
02/16601601564572-3.3%11,40021億4952万+12.5%21.242.12
02/156066065855910%12,00022億2286万+17.26%21.962.2
02/12608610578591-2.72%30,80022億2286万+18.44%21.962.2
02/10555608553608+10.35%37,60022億8492万+23.23%22.582.26
02/09543554540551+0.18%15,40020億7054万+13.04%20.462.05
02/08547556538550+0.46%26,40020億6677万+13.53%20.422.04
02/05542588542547-4.37%107,60020億5737万+13.72%20.332.03
02/04500572500572+15.09%31,60021億5140万+19.92%21.262.13
02/03498499490497+1.02%3,80018億6931万+5.3%18.471.85
02/02500505485492+1.13%6,80018億5051万+4.9%18.281.83
02/01489498478487-0.71%5,80018億2982万+4.18%18.081.81
01/29505505480490-1.01%12,00018億4298万+5.38%18.211.82
01/28511511494495-2.08%24,20018億6179万+7.14%18.41.84
01/27532570492506+2.22%123,60019億128万+9.89%18.791.88
01/26504527483495+0.1%26,20018億5991万+7.97%18.381.84
01/25471494471494+4.88%14,20018億5803万+8.33%18.361.84
01/22465474465471+1.29%7,40017億7152万+3.74%17.51.75
01/21465470465465+0.43%7,80017億4895万+2.65%17.281.73
01/20473473463463+1.09%5,20017億4143万+2.21%17.211.72
01/19465493458458-0.33%31,20017億2262万+1.33%17.021.7
01/18460465452460+0.55%3,00017億2827万+1.88%17.081.71
01/15461465447457-1.19%12,60017億1886万+1.56%16.981.7
01/14466467463463-1.39%3,80017億3955万+3.01%17.191.72
01/13470474464469+1.19%6,00017億6400万+4.69%17.431.74
01/12462470462464+0.32%5,80017億4331万+3.69%17.231.72
01/08463469459462+0.33%15,20017億3767万+3.36%17.171.72
01/07456471456461-0.54%11,80017億3203万+3.02%17.111.71
01/06465465459463+0.76%9,80017億4143万+3.58%17.211.72
01/05459467458460-1.61%4,80017億2827万+2.8%17.081.71
01/04471471453467-1.06%12,00017億5648万+4.24%17.361.74
2020
12/30454472449472+4.08%12,20017億7528万+5.59%17.541.75
12/29450456443454+3.78%2,80017億570万+1.68%16.851.69
12/28440443434437+1.04%10,20016億4364万-2.02%16.241.62
12/25428440428433+0.35%12,00016億2671万-3.24%16.071.61
12/24431440431431+0.23%8,00016億2107万-4.01%16.021.6
12/23428436428430+0.58%8,00016億1731万-4.66%15.981.6
12/22446451427428-4.04%26,60016億791万-5.84%15.891.59
12/21450451441446-1%9,40016億7561万-2.52%16.561.66
12/18458458450450-0.11%11,60016億9254万-1.96%16.721.67
12/17456456446451+0.33%14,80016億9442万-2.49%16.741.67
12/16461461449449+0.34%11,40016億8877万-3.44%16.691.67
12/15450453445448-0.44%7,40016億8313万-4.38%16.631.66
12/14441454440450+2.04%13,20016億9065万-4.77%16.711.67
12/11433441433441+0.69%8,00016億5680万-7.46%16.371.64
12/10432447431438+1.27%16,40016億4552万-8.66%16.261.63
12/09437441432432-1.14%10,20016億2483万-10.56%16.051.61
12/08435442435437-0.34%7,40016億4364万-10.27%16.241.62
12/07440445438439+1.39%21,00016億4928万-10.69%16.31.63
12/04461463433433-6.69%31,00016億2671万-12.45%16.071.61
12/03465465460464-1.17%2,80017億4331万-7.11%17.231.72
12/02464474463469+1.41%5,40017億6400万-6.57%17.431.74
12/01458470453463+0.98%16,80017億3955万-8.42%17.191.72
11/30480480458458-4.98%13,60017億2262万-9.84%17.021.7
11/27433486433482+9.67%43,20018億1289万-6.04%17.911.79
11/26458458434440-2.66%20,60016億5304万-14.99%16.331.63
11/25457459444452-1.2%14,80016億9818万-13.84%16.781.68
11/24473478448457-3.38%45,60017億1886万-13.77%16.981.7
11/20482482473473-1.36%8,80017億7904万-11.75%17.581.76
11/19479480473480+0.1%4,60018億349万-11.37%17.821.78
11/18490490473479-2.64%14,60018億161万-11.95%17.81.78
11/17507507483492-2.48%21,60018億5051万-10.22%18.281.83
11/16499507495505-0.2%9,80018億9752万-8.61%18.751.88
11/13511515500506-2.22%22,00019億128万-9.25%18.791.88
11/12530530501517-2.36%13,60019億4454万-7.84%19.211.92
11/11518533516530+1.15%9,20019億9155万-6.28%19.681.97
11/10540547521524-3.94%9,80019億6898万-8%19.461.95
11/09533558533545+0.65%12,00020億4985万-4.72%20.252.03
11/06580580527542+1.21%34,00020億3668万-5.5%20.122.01
11/05526536516535+0.28%10,40020億1224万-6.79%19.881.99
11/04523547523534+2.6%15,40020億660万-7.06%19.831.98
11/02525555493520-2.07%28,80019億5582万-9.72%19.331.93
10/30540543520531-0.75%14,40019億9719万-7.97%19.731.97
10/29526549526535-0.65%7,60020億1224万-7.28%19.881.99
10/28539542532539-0.09%7,20020億2540万-6.83%20.012
10/27531541527539-2%17,00020億2728万-6.75%20.032
10/26541553541550+0.46%7,80020億6866万-4.84%20.442.04