株価チャート

2020/08/26～2021/05/20

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
05/201,8351,8371,8351,837+0.16%40016億9394万-0.92%5.440.39
05/181,8331,8341,8331,834+0.05%20016億9118万-1.03%5.430.38
05/171,8251,8331,8251,8330%1,10016億9026万-1.03%5.430.38
05/141,8331,8331,8331,833+0.83%10016億9026万-0.92%5.430.38
05/131,8181,8181,8181,818-0.11%10016億7642万-1.62%5.380.38
05/121,8201,8201,8201,820-0.05%10016億7827万-1.41%5.390.38
05/111,8211,8211,8211,821-0.92%10016億7919万-1.25%5.390.38
04/211,8211,8381,8211,838-0.65%20016億9487万-0.22%5.440.39
04/201,8501,8501,8501,8500%10017億593万+0.65%5.480.39
04/191,9001,9001,8501,850-4.59%30017億593万+0.87%5.480.39
04/131,9391,9391,9391,939+3.75%10017億8800万+5.9%5.740.41
03/311,8691,8691,8691,8690%10017億2345万+2.41%5.540.39
03/301,8691,8691,8691,869-1.63%20017億2345万+2.69%5.540.39
03/291,9401,9401,9001,9000%30017億5204万+4.63%5.630.4
03/261,9001,9001,9001,900-1.55%10017億5204万+4.91%5.630.4
03/241,9201,9301,9201,930+2.66%30017億7970万+6.93%5.720.4
03/231,8801,8801,8801,880-2.08%10017億3360万+4.44%5.570.39
03/221,8991,9201,8591,920+3.78%70017億7048万+6.96%5.690.4
03/191,8501,8501,8501,850+0.11%50017億593万+3.47%5.480.39
03/181,8021,8481,8021,848+0.16%20017億409万+3.59%5.470.39
03/171,8451,8451,8451,8450%2,10017億132万+3.65%5.460.39
03/161,8101,8451,7571,845+1.93%50017億132万+3.89%5.460.39
03/151,8101,8101,8101,8100%10016億6905万+2.09%5.360.38
03/121,8151,8151,8101,8100%20016億6905万+2.32%5.360.38
03/111,8101,8101,8101,810+0.56%10016億6905万+2.43%5.360.38
03/101,8101,8101,8001,8000%40016億5983万+1.98%5.330.38
03/081,8001,8001,8001,800+0.11%30016億5983万+2.1%5.330.38
03/051,7981,7981,7981,798+1.01%10016億5798万+2.1%5.330.38
03/021,7801,7801,7801,780+0.39%20016億4138万+1.25%5.270.37
03/011,7511,7731,7501,773-0.11%70016億3493万+1.03%5.250.37
02/261,7751,7751,7751,775+1.14%10016億3677万+1.31%5.260.37
02/251,7551,7551,7551,7550%10016億1833万+0.23%5.20.37
02/241,7551,7551,7551,755+0.29%10016億1833万+0.23%5.20.37
02/181,7981,7981,7501,750-0.57%40016億1372万-0.06%5.180.37
02/171,7841,7841,7601,760-1.68%30016億2294万+0.51%5.210.37
02/161,7901,7901,7901,790+1.82%10016億5060万+2.29%5.30.38
02/151,7671,7671,7581,758-0.23%2,50016億2110万+0.57%5.210.37
02/121,7901,7901,7621,762-0.45%70016億2478万+0.8%5.220.37
02/091,7701,7701,7701,770+0.74%10016億3216万+1.32%5.240.37
02/051,7591,7591,7571,757-2.33%1,10016億2017万+0.63%5.20.37
02/041,7991,7991,7991,799+2.22%10016億5890万+2.92%5.330.38
02/031,7601,7601,7601,760+0.57%1,20016億2294万+0.8%5.210.37
02/021,7361,7501,7361,750+0.92%40016億1372万+0.29%5.180.37
02/011,7341,7341,7341,734-1.42%30015億9896万-0.63%5.140.36
01/291,7391,7991,7391,759+1.15%30016億2202万+0.8%5.210.37
01/281,7391,7391,7391,739-1.14%10016億358万-0.46%5.150.36
01/271,7991,7991,7591,759+1.97%40016億2202万+0.51%5.210.37
01/261,7621,7621,7251,725-2.27%40015億9067万-1.48%5.110.36
01/251,7651,7651,7651,765+0.23%10016億2755万+0.68%5.230.37
01/191,7611,7611,7611,761+0.63%10016億2386万+0.46%5.220.37
01/151,7501,7501,7501,750+1.16%10016億1372万-0.17%5.180.37
01/121,7301,7301,7301,730+0.29%2,80015億9528万-1.37%5.120.36
01/071,7251,7251,7251,725+0.58%50015億9067万-1.77%5.110.36
01/061,7101,7161,7101,715+0.59%80015億8144万-2.5%5.080.36
01/041,7051,7051,7051,705-2.29%10015億7222万-3.45%5.050.36
2020
12/301,7851,7851,7451,745-0.85%40016億911万-1.36%-0.41
12/281,7511,7621,7511,760+0.86%50016億2294万-0.56%-0.41
12/251,7831,7831,7451,745+0.11%2,30016億911万-1.41%-0.41
12/241,7501,7511,7431,743+0.17%2,10016億726万-1.64%-0.41
12/221,7411,7411,7401,7400%40016億450万-1.92%-0.41
12/181,7401,7401,7401,740-0.57%90016億450万-2.03%-0.41
12/171,7501,7501,7501,750-0.57%10016億1372万-1.57%-0.41
12/161,8001,8001,7601,760+1.5%1,30016億2294万-1.12%-0.41
12/151,7991,7991,7341,734-3.67%60015億9896万-2.69%-0.41
12/141,8001,8001,8001,800+2.86%40016億5983万+0.61%-0.42
12/111,7501,7501,7501,7500%10016億1372万-2.45%-0.41
12/091,7201,7501,7201,7500%50016億1372万-2.56%-0.41
12/081,7501,7501,7501,750+0.81%3,00016億1372万-2.62%-0.41
12/071,7201,7601,7201,736-3.56%2,20016億81万-3.56%-0.41
12/041,8001,8001,8001,8000%30016億5983万-0.11%-0.42
11/271,8001,8001,8001,800-0.06%30016億5983万-0.06%-0.42
11/261,7601,8011,7601,801+2.04%50016億6075万-0.06%-0.42
11/241,7651,7651,7651,765+0.28%30016億2755万-2%-0.42
11/201,7601,7601,7601,7600%20016億2294万-2.33%-0.41
11/191,7801,7801,7601,760-1.07%1,00016億2294万-2.38%-0.41
11/161,7791,7791,7791,7790%10016億4046万-1.44%-0.42
11/131,8091,8091,7781,779-1.66%30016億4046万-1.44%-0.42
11/121,8091,8091,8091,809-4.24%20016億6812万+0.17%-0.43
11/111,7701,8891,7701,889+6.72%40017億4189万+4.65%-0.44
11/101,7701,7701,7701,770+0.06%10016億3216万-1.83%-0.42
11/091,7661,7691,7661,769-0.06%20016億3124万-2.1%-0.42
11/061,7801,7801,7701,770-1.56%30016億3216万-2.21%-0.42
11/051,7981,7981,7981,7980%10016億5798万-0.99%-0.42
10/281,7981,7981,7981,798+0.84%10016億5798万-1.37%-0.42
10/261,7601,7831,7601,783-0.67%60016億4415万-2.67%-0.42
10/221,7951,7951,7951,795+0.34%10016億5521万-2.45%-0.42
10/211,7831,7891,7831,789-1.87%1,60016億4968万-3.19%-0.42
10/201,8231,8231,8231,823-4.05%10016億8103万-1.78%-0.43
10/191,9061,9061,9001,900-1.04%60017億5204万+1.99%-0.45
10/121,9201,9201,9201,920+6.67%20017億7048万+2.84%-0.45
10/051,7601,8001,7601,800+1.07%40016億5983万-3.69%-0.42
10/021,8001,8001,7811,781-2.3%80016億4230万-5.06%-0.42
09/301,7831,8231,7831,823+1.96%30016億8103万-3.24%-0.43
09/291,7881,7881,7881,788+0.17%20016億4876万-5.3%-0.42
09/231,7851,7851,7851,785-1.11%30016億4599万-5.66%-0.42
09/111,8051,8051,8051,805+0.84%10016億6444万-4.9%-0.42
09/091,7901,7901,7901,790+0.28%20016億5060万-5.94%-0.42
09/011,7851,7851,7851,785-0.39%20016億4599万-6.35%-0.42
08/311,8051,8051,7921,792-0.44%30016億5245万-6.28%-0.42
08/261,8001,8001,8001,800+0.33%30016億5983万-6.01%-0.42