株価チャート

2020/11/20~2021/04/16

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
04/16561576558575+2.5%217,10069億4710万+2.86%4.40.84
04/15546564544561+1.63%116,50067億7795万+0.54%4.30.82
04/14552557543552+0.55%123,20066億6921万-0.72%4.230.81
04/13546565545549+0.37%124,10066億3297万-0.9%4.20.81
04/12562566543547-3.7%252,10066億881万-0.73%4.190.8
04/09584584564568-2.74%249,10068億6253万+3.46%4.350.83
04/08594600575584-1.02%189,90070億5584万+6.96%4.470.86
04/07575596572590+0.85%182,50071億2833万+8.86%4.520.87
04/065825855695850%243,30070億6792万+8.74%4.480.86
04/05586598576585-1.02%226,80070億6792万+9.35%4.480.86
04/02572593561591+2.96%376,30071億4041万+11.09%4.520.87
04/01617619570574-7.42%867,50069億3502万+8.51%4.390.84
03/31581628573620+8.39%1,119,30074億9079万+17.87%84.471.68
03/305766365615720%1,570,50069億1085万+9.79%77.931.55
03/29560592560572+2.14%590,00069億1085万+10.21%77.931.55
03/26549566538560+2.19%251,00067億6587万+8.53%76.31.52
03/25517550515548+5.38%264,40066億2089万+6.61%74.661.49
03/24531535507520-3.53%209,50062億8259万+1.17%70.851.41
03/23559569534539+1.7%418,50065億1215万+4.66%73.441.46
03/22525535519530+0.95%93,40064億341万+2.51%72.211.44
03/19536542525525-3.31%131,90063億4300万+1.55%71.531.43
03/18535557530543+2.26%316,40065億6048万+4.83%73.981.47
03/17530543529531-0.75%93,80064億1549万+2.51%72.351.44
03/16529538523535+1.13%202,80064億6382万+2.88%72.891.45
03/15534535518529-0.94%111,20063億9133万+1.15%72.071.44
03/12525538522534+4.71%214,80064億5174万+2.1%72.761.45
03/11500525493510+1.59%113,50061億6177万-2.49%69.491.38
03/10498508489502+2.45%114,60060億6512万-4.02%68.41.36
03/09483500474490+1.45%125,80059億2014万-6.13%66.761.33
03/08489494477483-0.62%115,00058億3556万-7.47%65.811.31
03/05485491470486-1.42%168,60058億7181万-6.9%66.221.32
03/04492493477493-0.8%203,90059億5638万-5.56%67.171.34
03/03510513492497-2.36%133,40060億471万-4.97%67.711.35
03/02515523502509-0.59%105,70061億4969万-2.68%69.351.38
03/01498515497512+1.79%115,30061億8594万-1.73%69.761.39
02/26490506490503+0.6%251,00060億7720万-3.08%68.531.37
02/255055134985000%143,30060億4096万-3.47%68.121.36
02/24512518498500-2.53%172,10060億4096万-3.47%68.121.36
02/22510523505513+1.58%160,40061億9802万-1.16%69.891.39
02/19515535493505-2.32%594,90061億136万-2.32%68.81.37
02/18546552511517-4.79%505,00062億4635万+0.78%70.441.4
02/17533557530543-0.73%318,00065億6048万+6.89%73.981.47
02/16577578539547-6.5%716,10066億881万+8.75%74.531.48
02/15530589521585+11.85%1,352,30070億6792万+17.94%79.71.59
02/12548548513523-4.91%606,50063億1884万+7.17%71.261.42
02/10542562541550-2.48%513,50066億4505万+14.11%74.941.49
02/09585585561564-1.23%534,00068億1420万+18.99%76.841.53
02/08590607570571-4.36%1,565,80068億9877万+22.27%77.81.55
02/05536597536597+10.15%2,663,90072億1290万+30.07%81.341.62
02/04560610537542+3.24%7,085,00065億4840万+20.44%73.851.47
02/03505528505525+3.14%479,90063億4300万+18.51%71.531.43
02/02489516486509+3.04%579,20061億4969万+16.48%69.351.38
02/01468502457494+4.66%688,80059億6846万+14.62%67.311.34
01/29490507463472-3.67%624,10057億266万+10.8%64.311.28
01/28483496482490-2%340,20059億2014万+16.39%66.761.33
01/27490502483500+0.4%505,00060億4096万+20.19%68.121.36
01/26501537490498-0.6%2,337,20060億1679万+21.17%67.851.35
01/25466506464501+8.21%1,175,60060億5304万+23.4%68.261.36
01/22478496456463+0.22%1,413,80055億9392万+15.75%63.081.26
01/21471483455462-1.07%1,359,40055億8184万+16.67%62.951.25
01/20498514457467-8.07%2,701,00056億4225万+19.13%63.631.27
01/19512532493508-2.68%4,443,20061億3761万+30.93%69.211.38
01/18502553482522+10.36%11,581,10063億676万+37.01%71.121.42
01/15472473467473+20.36%534,90057億1474万+26.81%64.441.28
01/14409409391393-3.91%169,80047億4819万+6.79%53.541.07
01/13412423407409-1.45%215,80049億4150万+11.75%55.721.11
01/12385415384415+9.79%436,80050億1399万+14.33%56.541.13
01/08368380368378+2.16%66,80045億6696万+4.71%51.51.03
01/073713773673700%49,60044億7031万+3.06%50.411
01/06375380370370+0.54%32,30044億7031万+3.06%50.411
01/05367372363368-0.27%41,90044億4614万+2.79%50.141
01/04385385361369-3.15%70,20044億5822万+3.36%50.271
2020
12/30375387373381-0.26%76,80046億321万+7.02%51.911.03
12/29378386373382+4.66%128,20046億1529万+7.61%52.051.04
12/28375382365365+0.55%113,70044億990万+3.4%49.730.99
12/25364375363363-1.36%50,70043億8573万+3.13%49.460.99
12/24355371353368+3.66%87,90044億4614万+4.55%50.141
12/233553673513550%52,20042億8908万+1.43%48.370.96
12/22370378355355-5.33%150,30042億8908万+1.43%48.370.96
12/21377393372375+0.81%271,00045億3072万+7.14%51.091.02
12/18359377357372+5.08%210,00044億9447万+6.9%50.681.01
12/17358370353354-1.12%112,50042億7699万+2.02%48.230.96
12/16363369351358-1.92%102,70043億2532万+3.17%48.780.97
12/15374377360365-0.82%120,50044億990万+5.49%49.730.99
12/14353384346368+4.25%343,10044億4614万+6.67%50.141
12/11345359340353+3.82%106,40042億6491万+2.62%48.090.96
12/10338347336340+1.19%58,70041億785万-0.87%46.320.92
12/093383393303360%63,30040億5952万-2.04%45.780.91
12/08335343333336-0.88%41,90040億5952万-1.75%45.780.91
12/07350350337339-1.74%43,70040億9577万-1.17%46.190.92
12/04353353344345-0.86%29,80041億6826万+0.58%470.94
12/03348349345348-0.57%28,20042億450万+1.75%47.410.94
12/023513573453500%50,50042億2867万+2.34%47.690.95
12/01347376343350+2.04%275,40042億2867万+2.34%47.690.95
11/30345345337343-0.58%26,80041億4409万+0.29%46.730.93
11/27354355344345-2.54%35,20041億6826万+0.88%470.94
11/26355355347354-1.39%40,90042億7699万+3.21%48.230.96
11/25339367339359+5.9%253,30043億3740万+4.66%48.910.97
11/24345345338339-0.59%32,20040億9577万-1.17%46.190.92
11/203383413383410%8,50041億1993万-0.58%46.460.93