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
20227/1, 株式分割 1→3
2021
04/30839860839854+1.83%32,700299億2387万-3.32%5.290.77
04/28863863838838-3.01%77,400293億8639万-5.27%5.20.76
04/27877883864864-1.48%65,700302億9777万-2.56%5.360.78
04/26873879863877+0.5%49,500307億5347万-1.31%5.440.79
04/23881881873873-1.28%26,400306億157万-1.8%5.410.79
04/22883887874884+0.76%55,500309億9884万-0.52%5.480.8
04/21873878859878-1.39%118,800307億6515万-1.16%5.440.79
04/20879896876890+0.26%119,700311億9748万+0.34%5.520.81
04/19888893883888+0.87%33,600311億1569万+0.19%5.50.8
04/16892892879880-0.98%35,100308億4694万-0.56%5.450.8
04/15877893877889+0.98%39,900311億5074万+0.64%5.510.8
04/14894894880880-1.53%48,600308億4694万-0.11%5.450.8
04/13887896885894+1.13%69,600313億2601万+1.67%5.540.81
04/12880891877884+0.11%33,900309億7547万+0.88%5.480.8
04/09878887874883-0.64%53,700309億4042万+1.11%5.470.8
04/08890890871888+0.04%67,500311億3905万+2.34%5.510.8
04/07890903886888+0.49%57,600311億2737万+2.9%5.50.8
04/06896908876884-1.45%83,400309億7547万+3.11%5.480.8
04/05869897866897+3.26%136,200314億3117万+5.24%5.560.81
04/02862879862868+0.73%124,800304億3799万+2.52%5.380.79
04/01909914856862-4.89%259,200302億1598万+2.38%5.340.78
03/31908911899906-0.22%55,500317億7001万+8.15%6.340.91
03/30890914890908-0.18%105,000318億4012万+9.17%6.350.91
03/29908911900910+1.04%112,200318億9854万+10.17%6.360.91
03/26911914893901-0.95%138,600315億7138万+9.97%6.30.9
03/25898912897909+2.13%105,900318億7517万+11.71%6.360.91
03/24894907887890-2.23%146,700312億916万+10.19%6.230.89
03/23899926893911+3.21%158,700319億2191万+13.41%6.370.91
03/22879899879882+1.03%85,800309億2873万+10.71%6.170.89
03/19866873864873+0.85%69,600306億1325万+10.41%6.110.88
03/18853868853866+1.52%63,000303億5620万+10.74%6.060.87
03/17845855844853+0.2%57,000299億50万+10.21%5.970.86
03/16863873847851-0.74%112,800298億4208万+11.29%5.950.86
03/15846860844858+2.27%87,600300億6408万+13.3%60.86
03/12849850839839-0.16%79,500293億9807万+12.12%5.870.84
03/11830840822840+1.57%104,100294億4481万+13.51%5.870.84
03/10823829813827+2.01%50,700289億8912万+13.13%5.780.83
03/09811830803811-0.04%145,200284億1658万+12.13%5.670.81
03/08782816780811+6.01%226,800284億2826万+13.43%5.670.81
03/05761768752765+0.48%93,300268億1581万+8.05%5.350.77
03/04756769753761+1.2%82,200266億8728万+8.45%5.320.76
03/03756758748752-0.35%21,600263億7180万+7.94%5.260.76
03/02766766746755-0.53%46,200264億6527万+8.95%5.280.76
03/01743760741759+2.15%101,400266億549万+10.16%5.310.76
02/26748751734743-2.02%91,800260億4463万+8.63%5.20.75
02/25761768756758+0.22%66,600265億8212万+11.68%5.30.76
02/24767782752757-0.61%111,000265億2370万+12.43%5.290.76
02/22760763752761+1.78%49,500266億8728万+13.97%5.320.76
02/19750755741748-1.84%97,200262億1990万+12.99%5.230.75
02/18770778758762-1.34%106,200267億1065万+15.98%5.330.77
02/17754782754772+1.49%215,400270億7287万+18.64%5.40.78
02/16745767741761+1.06%327,000266億7559万+17.98%5.320.76
02/15745753730753+1.76%331,800263億9517万+17.84%5.270.76
02/12767767710740+13.44%594,600259億3947万+16.72%5.180.74
02/10658658645652+0.31%45,900228億6646万+3.87%4.560.66
02/09648657647650+0.67%50,700227億9636万+3.89%4.550.65
02/08643653642646+1.2%52,800226億4446万+3.53%4.520.65
02/05635644635638+0.16%16,800223億7572万+2.63%4.460.64
02/04635643633637+0.63%41,700223億4066万+2.63%4.460.64
02/03632639626633+0.16%51,000222億45万+2.32%4.430.64
02/02628632619632+2.32%21,000221億6540万+2.49%4.420.64
02/01607625607618+0.38%42,000216億6297万+0.32%4.320.62
01/29623636612616-0.97%86,100215億8117万+0.11%4.310.62
01/28629635615622-1.79%52,500217億9149万+1.25%4.350.62
01/27640646633633-0.52%23,100221億8877万+3.09%4.430.64
01/26645650636636-1.39%29,400223億561万+3.81%4.450.64
01/25644654641645+0.57%60,900226億2109万+5.62%4.510.65
01/22632646630642+1%73,200224億9256万+5.19%4.490.64
01/21616641616635+3.08%138,300222億7056万+4.5%4.440.64
01/20625625612616-1.39%27,000216億454万+1.54%4.310.62
01/19620628613625+0.27%88,800219億834万+2.97%4.370.63
01/18613624613623+0.54%32,700218億4992万+2.86%4.360.63
01/15627627614620-0.05%34,500217億3307万+2.31%4.340.62
01/14623630620620+0.22%47,700217億4476万+2.37%4.340.62
01/13617629616619+0.38%80,100216億9802万+2.15%4.330.62
01/12610622608617+1.15%52,500216億1623万+1.93%4.310.62
01/08612619608610-0.11%76,200213億7085万+0.77%4.260.61
01/07607616607610+0.66%46,800213億9422万+1.05%4.270.61
01/06601618601606+0.89%64,500212億5401万+0.39%4.240.61
01/056016095946010%63,000210億6706万-0.33%4.20.6
01/04600605593601+0.28%50,700210億6706万-0.33%4.20.6
2020
12/30593602593599+0.39%22,500210億864万-0.44%4.190.6
12/29588604588597+1.7%23,700209億2684万-0.5%4.180.6
12/28590599587587-1.07%48,000205億7631万-2%4.110.59
12/25605605591593-1%28,200207億9832万-0.95%4.150.6
12/24604604596599+0.62%56,100210億864万+0.22%4.190.6
12/23596606596596-0.67%35,700208億8011万-0.22%4.170.6
12/22608608595600-1.32%53,100210億2032万+0.62%4.190.6
12/216086115996080%43,800213億75万+2.13%4.250.61
12/18605615604608+0.5%36,300213億75万+2.3%4.250.61
12/17610614603605-0.33%52,800211億9559万+1.8%4.230.61
12/16608610604607-0.11%22,200212億6569万+2.13%4.240.61
12/15603609600607+0.22%23,400212億8906万+2.42%4.250.61
12/14607611601606-0.22%78,000212億4233万+2.54%4.240.61
12/11617617603607-1.09%23,100212億8906万+2.94%4.250.61
12/10619619605614-0.27%41,700215億2275万+4.24%4.290.62
12/09617620610616-0.05%67,200215億8117万+5.06%4.310.62
12/08616623613616+0.27%37,200215億9286万+5.66%4.310.62
12/07611619603614+1.26%96,300215億3444万+5.92%4.30.62
12/04597610597607+0.94%91,800212億6569万+5.14%4.240.61