株価チャート

2020/09/25～2021/04/21

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
04/212,2192,2552,1002,161-4.76%77,300219億1254万+0.7%76.415.03
04/202,2752,3242,2412,269-1.94%44,000230億766万+5.83%80.2215.78
04/192,2772,3362,2462,314+2.34%72,000234億6396万+8.28%81.8116.09
04/162,3442,3442,2152,261-2.16%78,800229億2654万+6.05%79.9415.72
04/152,3952,4052,2812,311-3.39%131,200234億3354万+8.7%81.7116.07
04/142,3402,4202,3222,392+4.45%147,300242億5488万+13.1%84.5716.63
04/132,2652,3172,2232,290+2.6%99,200232億2060万+9%80.9615.92
04/122,2042,2662,1702,232+1.55%59,800226億3248万+6.9%78.9115.52
04/092,1652,2042,1442,198+1.71%41,900222億8772万+5.77%77.7115.28
04/082,1402,1612,0992,161+1.08%30,000219億1254万+4.35%76.415.03
04/072,1282,1802,1022,138+0.47%28,100216億7932万+3.29%75.5914.87
04/062,1482,1522,0852,128-1.21%50,200215億7792万+2.65%75.2414.8
04/052,1882,2152,1272,154-0.65%53,600218億4156万+3.71%76.1514.98
04/022,0852,1702,0712,168+6.48%93,700219億8352万+4.13%76.6515.08
04/012,0362,0842,0142,036-0.05%34,800206億4504万-2.35%71.9814.16
03/311,9792,0511,9782,037+2.26%27,100206億5518万-2.81%72.0214.16
03/302,0092,0091,9651,992-0.3%26,300201億9888万-5.41%70.4313.85
03/292,0322,0721,9801,998-2.06%42,100202億5972万-5.75%70.6413.89
03/261,9762,0401,9762,040+3.24%44,000206億8560万-4.54%72.1214.19
03/251,9972,0061,9411,976-1.79%57,100200億3664万-7.96%69.8613.74
03/242,0592,0651,9982,012-3.45%39,000204億168万-6.89%71.1313.99
03/232,1312,1402,0642,084-1.61%26,400211億3176万-4.32%73.6814.49
03/222,0712,1242,0452,118+3.32%60,600214億7652万-3.46%74.8814.73
03/192,1152,1182,0472,050-3.3%51,200207億8290万-7.24%72.4614.25
03/182,1132,1302,0852,120+0.47%34,000214億9256万-4.76%74.9414.74
03/172,1352,1352,0832,110+0.24%32,100213億9118万-5.8%74.5814.67
03/162,1592,1802,0802,105-3.44%83,100213億4049万-6.61%74.4114.63
03/152,1632,1802,1012,180+2.64%64,700221億84万-3.96%77.0615.16
03/122,0892,1242,0392,124+4.17%45,400215億3311万-7.01%75.0814.77
03/111,9832,0401,9832,039+0.74%31,200206億7138万-11.27%72.0714.18
03/101,9812,0301,9772,024+2.12%38,000205億1931万-12.61%71.5414.07
03/091,9501,9921,9021,982+0.87%47,000200億9351万-15.05%70.0613.78
03/082,0442,0501,9561,965-3.39%48,900199億2117万-16.49%69.4613.66
03/052,1002,1001,9262,034-5.09%114,100206億2069万-14.47%71.914.14
03/042,1982,1982,0902,143-2.9%75,900217億2573万-10.86%75.7514.9
03/032,2252,2402,2022,207-0.81%35,100223億7456万-9.06%78.0115.34
03/022,2752,3272,2062,225-2.63%51,000225億5705万-9%78.6515.47
03/012,2502,2852,2102,285+1.6%50,300231億6533万-7.26%80.7715.89
02/262,2802,2872,2212,249-2.72%52,500228億36万-9.39%79.515.64
02/252,3222,3772,2802,312+1.23%47,800234億3905万-7.19%81.7216.07
02/242,3222,3382,2842,284-1.68%52,700231億5519万-8.75%80.7315.88
02/222,3772,3912,2862,323-4.52%155,500235億5057万-7.74%82.1116.15
02/192,2802,4422,2252,433+6.62%114,400246億6575万-3.14%8616.91
02/182,3582,3722,2812,282-2.69%43,900231億3491万-8.87%80.6615.86
02/172,4002,4122,3222,345-2.94%70,700237億7361万-6.5%82.8916.3
02/162,4862,5292,4102,416-3.36%68,800244億9340万-3.78%85.416.8
02/152,6992,7002,4842,500-0.4%165,100253億4500万-0.6%88.3717.38
02/122,4732,5202,4532,510+1.83%63,100254億4638万-0.12%88.7217.45
02/102,4462,4862,4442,465+0.33%20,500249億9017万-1.79%87.1317.14
02/092,4522,4642,4042,457+0.29%23,000249億906万-1.99%86.8517.08
02/082,5212,5252,4312,450-2.78%52,100248億3810万-2.23%86.617.03
02/052,5532,5622,5012,520-0.59%25,700255億4776万+0.48%89.0817.52
02/042,4902,5352,4802,535+2.8%22,100256億9983万+1.24%89.6117.62
02/032,5052,5502,4612,466-1.08%26,300250億30万-1.48%87.1717.14
02/022,4772,5042,4202,493+1.55%23,300252億7403万-0.56%88.1217.33
02/012,4352,4732,3802,455-0.41%74,100248億8879万-2.23%86.7817.07
01/292,6192,6192,4352,465-4.68%74,900249億9017万-2.1%87.1317.14
01/282,5872,6452,5622,586-3.76%67,700262億1686万+2.5%91.4117.98
01/272,7502,8202,6812,687-1.65%94,900272億4080万+6.08%94.9818.68
01/262,6592,7382,6252,732+3.09%93,800276億9701万+7.47%96.5718.99
01/252,7012,7552,6312,650-2.21%97,200268億6570万+3.84%93.6718.42
01/222,6812,8372,6502,710-0.22%226,000274億7398万+5.94%95.7918.84
01/212,5192,7402,5102,716+9.3%202,100275億3480万+5.89%96.0118.88
01/202,6482,6482,4702,485-4.39%174,900251億9293万-3.38%87.8417.28
01/192,7122,7732,5232,599-2.51%991,400263億4866万+0.66%91.8718.07
01/182,6662,6662,6662,666+23.08%30,400270億2790万+3.05%94.2418.53
01/152,2332,2412,1222,166-3.17%92,800219億5890万-16.24%76.5615.06
01/142,3662,4002,2252,237-6.17%104,200226億7870万-14.46%79.0715.55
01/132,4212,4222,3502,384-1.93%78,500241億6899万-9.7%84.2716.57
01/122,5202,5422,4212,431-3.53%52,600246億4547万-9.12%85.9316.9
01/082,4602,5652,4602,520+2.82%59,100255億4776万-7.01%89.0817.52
01/072,4482,5502,4482,451+0.99%47,100248億4823万-10.51%86.6417.04
01/062,4002,4612,3762,427+1.21%57,000246億492万-12%85.7916.87
01/052,4082,4952,3882,398-1.36%46,800243億1092万-13.55%84.7616.67
01/042,5382,5382,3852,431-2.29%66,300246億4547万-12.96%85.9316.9
01/01株式分割 1→2
2020
12/302,4592,5482,3852,488+2.81%46,700252億2334万-11.46%167.8921.54
12/292,5862,5982,4102,420-3.59%73,300245億3396万-14.09%163.320.95
12/282,5652,6152,5002,510-1.95%107,800254億4638万-11.21%169.3721.73
12/252,6302,6402,5452,560-1.54%65,400259億5328万-9.54%172.7522.16
12/242,6702,7002,5802,600-0.76%37,400263億5880万-8.19%175.4422.51
12/232,5452,6852,5352,620+1.16%78,800265億6156万-7.52%176.7922.68
12/222,8502,8502,5902,590-9.28%116,200262億5742万-8.55%174.7722.42
12/212,9302,9352,8002,855-1.72%47,200288億4692万+0.6%192.0124.63
12/183,1003,1002,8952,905-2.52%64,200293億5212万+2.54%195.3725.07
12/172,7852,9952,7552,980+6.43%80,000301億992万+5.08%200.4125.71
12/162,9002,9252,7802,800-3.28%52,000282億9120万-0.74%188.3124.16
12/152,8852,9802,8402,895+0.35%63,200292億5108万+2.92%194.724.98
12/142,8252,9002,7802,885+5.87%84,000291億5004万+2.52%194.0224.89
12/112,7752,8402,6952,7250%66,600275億3340万-3.16%183.2623.51
12/102,6902,7902,6852,725+2.64%76,800275億3340万-3.23%183.2623.51
12/092,9052,9352,6552,655-7.81%99,800268億2612万-5.42%178.5622.91
12/082,7753,0002,7602,880+0.7%99,000290億9952万+3%193.6924.85
12/073,2953,3002,8602,860-12.27%213,200288億9744万+2.88%192.3424.68
12/043,3303,3353,1503,260-1.21%150,600329億3904万+17.65%219.2428.13
12/033,3453,4453,1953,300+1.23%415,400333億4320万+19.91%221.9328.47
12/022,9653,3152,9653,260+11.64%667,400329億3904万+19.33%219.2428.13
12/012,8102,9752,7502,920+3.55%182,600295億368万+8.03%196.3825.2
11/302,9402,9402,8002,820-2.42%114,200284億9328万+4.41%189.6524.33
11/272,9003,0152,8502,890+1.4%279,200292億56万+6.96%194.3624.94
11/262,6952,8552,6602,850+7.34%130,200287億9640万+5.09%191.6724.59
11/252,7652,7752,6452,655-0.38%119,600268億2612万-2.53%178.5622.91
11/242,6402,7152,6102,665+2.5%81,200269億2716万-3.37%179.2323
11/202,6452,6702,6002,600+0.19%59,200262億7040万-7.67%174.8622.43
11/192,6252,8002,5952,595-1.89%83,800262億1988万-9.58%174.5222.39
11/182,6252,6752,5502,645+2.72%85,200267億2508万-9.6%177.8822.82
11/172,7752,7852,5302,575-6.53%142,200260億1780万-13.65%173.1722.22
11/162,9653,0352,7502,755+1.1%491,800278億3652万-9.35%185.2823.77
11/132,8702,9102,6952,725-8.56%204,600275億3340万-11.76%183.2623.51
11/122,7153,0652,6202,980+13.96%167,800301億992万-5%200.4125.71
11/112,5352,7102,5352,615+1.16%97,200264億2196万-17.84%175.8722.56
11/102,8502,8502,5302,585-11.62%151,000261億1884万-20.22%173.8522.31
11/092,9802,9952,8752,925+1.39%97,000295億5420万-11.74%196.7125.24
11/062,8803,1502,8502,885+3.78%430,600291億5004万-13.91%194.0224.89
11/052,5452,8252,5152,780+11.76%227,200280億8912万-18.28%186.9623.99
11/042,4452,6102,4282,488+4.63%151,200251億3370万-28.21%167.2921.46
11/022,4902,5152,3682,378-4.52%74,400240億2226万-33.16%159.8920.51
10/302,6502,6902,4252,490-5.86%120,600251億5896万-31.87%167.4621.49
10/292,7052,7352,6102,645-4.86%97,800267億2508万-177.8822.82
10/282,7702,9952,7052,780-0.54%259,400280億8912万-186.9623.99
10/272,4202,8202,4152,795+10.04%270,200282億4068万-187.9724.12
10/262,8202,8402,5302,540-11.5%168,400256億6416万-170.8221.92
10/232,8252,9002,6002,870+0.7%247,000289億9848万-193.0124.76
10/223,1953,2502,6752,850-8.95%440,000287億9640万-191.6724.59
10/213,2353,3153,1103,130-0.95%247,200316億2552万-210.527.01
10/203,4003,4103,1353,160-9.71%646,600319億2864万-212.5227.27
10/194,0604,1453,5003,500-14.63%520,000353億6400万-235.3830.2
10/164,0904,3103,8754,100+3.27%632,000410億1640万-273.0135.03
10/153,9554,1103,9403,970-0.13%173,000397億1588万-264.3533.92
10/144,0004,1703,9303,975-1.85%189,400397億6590万-264.6833.96
10/134,0404,0653,9254,050+1.25%100,800405億1620万-269.6834.6
10/123,9204,0453,8904,000+0.63%123,200400億1600万-266.3534.17
10/094,0004,0853,8703,975+0.13%257,400397億6590万-264.6833.96
10/084,1904,1903,9353,970-3.52%252,600397億1588万-264.3533.92
10/074,0504,2254,0054,115+1.86%472,000411億6646万-27435.16
10/064,3804,4254,0404,040-9.21%1,104,200404億1616万-269.0134.51
10/054,0454,5903,9354,450+15.58%3,089,000445億1780万-296.3138.02
10/024,0754,3953,7503,850-7.23%2,186,800385億1540万-256.3632.89
09/304,5054,5304,0804,150-4.71%1,244,400415億1660万-276.3435.45
09/294,7054,8504,2004,355-8.89%2,168,400435億6742万-289.9937.21
09/285,3705,5954,6054,780-1.34%3,807,800478億1912万-318.2840.84
09/254,5104,8504,0004,8450%2,198,200484億6938万-322.6141.39