株価チャート

2020/11/06~2021/04/02

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
202310/1, 株式分割 1→3
2021
04/021,9531,9901,9131,957+0.34%255,900304億8067万+10.67%8.691.05
04/011,8701,9571,8701,950+5.41%227,700303億7682万+11.17%8.661.05
03/311,8871,8931,8431,850-1.94%81,300288億1903万+6.14%12.451.12
03/301,8271,8901,8101,887+1.8%131,400293億9022万+8.87%12.71.14
03/291,8831,9001,8301,853-0.89%165,000288億7096万+7.44%12.471.12
03/261,8731,8831,8571,870-0.18%70,200291億3059万+8.91%12.591.13
03/251,8631,9001,8571,873+0.54%99,300291億8251万+9.74%12.611.14
03/241,8201,9001,8201,863+2.38%210,000290億2674万+9.67%12.541.13
03/231,8531,8871,8201,820-1.62%157,800283億5169万+7.57%12.251.1
03/221,8331,8931,8131,850+2.02%196,200288億1903万+9.66%12.451.12
03/191,7831,8201,7601,813+0.18%121,500282億4784万+7.94%12.211.1
03/181,7671,8471,7631,810+2.84%183,600281億9592万+8.12%12.181.1
03/171,7501,7971,7431,760+1.34%127,800274億1702万+5.52%11.851.07
03/161,7371,7571,7271,7370%67,500270億5354万+4.49%11.691.05
03/151,7431,7501,7131,7370%97,800270億5354万+4.81%11.691.05
03/121,7171,7531,6971,737+2.76%209,400270億5354万+4.49%11.691.05
03/111,6831,7071,6501,690+1.4%120,600263億2657万+1.38%11.381.02
03/101,6531,6931,6531,667+1.63%154,200259億6309万-0.56%11.221.01
03/091,6051,6421,5821,640+2.18%203,700255億4768万-2.5%11.040.99
03/081,6601,6631,6031,605-1.13%122,700250億246万-4.92%10.80.97
03/051,6001,6271,5551,623+0.83%146,700252億8805万-4.23%10.930.98
03/041,6431,6451,5931,610-2.23%179,100250億8034万-5.52%10.840.98
03/031,6831,6831,6371,647-1.2%100,800256億5153万-4.15%11.081
03/021,7001,7101,6581,667-0.6%92,700259億6309万-3.83%11.221.01
03/011,6251,6901,6251,677+4.03%160,800261億1887万-3.58%11.291.02
02/261,6251,6771,6121,612-3.3%296,700251億631万-7.69%10.850.98
02/251,6471,6831,6381,667+3.63%145,200259億6309万-5.14%11.221.01
02/241,6771,6771,6081,608-4.83%196,500250億5438万-8.67%10.830.98
02/221,6601,7231,6601,690+2.32%152,100263億2657万-4.47%11.381.02
02/191,5871,6531,5801,652+2.06%192,300257億2942万-6.84%11.121
02/181,6601,6731,6181,618-4.05%183,600252億1016万-8.88%10.890.98
02/171,6651,7171,6571,687+0.6%165,000262億7465万-5.51%11.351.02
02/161,6971,7101,6631,677-1.37%162,000261億1887万-6.07%11.291.02
02/151,7001,7401,6831,700+0.99%178,800264億8235万-4.66%11.441.03
02/121,6371,6831,6331,683+2.23%188,400262億2272万-5.11%11.331.02
02/101,6701,6771,6331,647-1.2%249,900256億5153万-6.65%11.081
02/091,6171,6971,6151,667+3.73%420,600259億6309万-5.09%11.221.01
02/081,6081,6401,5781,607+0.21%498,300250億2842万-7.98%10.810.97
02/051,6471,7031,5851,603-14.72%1,309,500249億7649万-7.8%10.790.97
02/041,8431,8901,8131,880+0.89%337,200292億8637万+8.48%12.651.14
02/031,9471,9471,8331,863-2.61%303,300290億2674万+8.71%12.541.13
02/021,8671,9371,8201,913+5.13%272,400298億563万+12.81%12.881.16
02/011,7701,8671,7531,820+2.63%260,400283億5169万+8.59%12.251.1
01/291,8271,8971,7471,773-0.19%331,800276億2473万+6.89%11.941.08
01/281,7771,8471,7631,777-4.82%382,200276億7665万+8.07%11.961.08
01/271,9671,9671,8571,867-3.95%345,600290億7866万+14.52%12.561.13
01/261,9932,0171,9331,943-3.64%445,800302億7296万+20.48%13.081.18
01/251,9002,0171,8732,017+10.6%420,600314億1534万+26.44%13.571.22
01/221,8531,9271,8201,823-1.8%242,400284億362万+15.84%12.271.11
01/211,9001,9571,8531,857-1.94%447,600289億2288万+19.02%12.51.13
01/201,8131,8971,8071,893+6.97%316,200294億9407万+22.47%12.741.15
01/191,7971,8031,7571,770-1.12%153,000275億7280万+15.99%11.911.07
01/181,7731,8231,7431,790-0.74%188,400278億8436万+18.39%12.051.09
01/151,8001,8571,7701,803+4.04%409,200280億9206万+20.3%12.141.09
01/141,8401,9131,7101,733-4.94%584,400270億161万+16.8%11.671.05
01/131,7171,8331,7171,823+7.25%394,800284億362万+23.87%12.271.11
01/121,6331,7601,6331,700+5.48%501,000264億8235万+16.36%11.441.03
01/081,5321,6121,5271,612+7.8%323,700251億631万+11.07%10.850.98
01/071,4651,5071,4501,495+4.18%159,300232億8889万+3.68%10.060.91
01/061,4301,4431,4131,435+0.47%72,000223億5422万+0.07%9.660.87
01/051,3971,4531,3931,428+0.82%81,900222億5037万-0.05%9.610.87
01/041,4331,4331,3921,417-1.96%58,800220億6863万-0.58%9.540.86
2020
12/301,4251,4501,4171,445-0.23%59,700225億1000万+1.62%9.730.88
12/291,4201,4531,4151,448+2.36%96,000225億6192万+2.21%9.750.88
12/281,4131,4301,3901,415+1.07%96,000220億4266万+0.21%9.520.86
12/251,4271,4271,3931,400-1.41%53,400218億899万-0.5%9.420.85
12/241,3931,4301,3931,420+2.04%87,600221億2055万+1.36%9.560.86
12/231,4001,4031,3721,392-1.07%71,400216億7918万-0.17%9.370.84
12/221,4151,4251,3771,407-0.94%122,100219億1285万+1.34%9.470.85
12/211,4601,4601,4051,420-1.16%57,600221億2055万+2.75%9.560.86
12/181,4721,4801,4281,437-3.79%96,000223億8018万+4.64%9.670.87
12/171,5201,5251,4801,493-0.55%84,600232億6293万+9.48%10.050.91
12/161,4971,5251,4821,502+1.69%133,200233億9274万+10.99%10.110.91
12/151,4831,5101,4671,477-1.12%94,800230億330万+10.12%9.940.9
12/141,4101,5001,3971,493+6.16%200,400232億6293万+12.28%10.050.91
12/111,4181,4481,3901,407+0.48%134,400219億1285万+6.81%9.470.85
12/101,4751,4751,3971,400-4.98%134,100218億899万+7.44%9.420.85
12/091,4331,4831,4331,473+2.91%127,200229億5137万+14.39%9.920.89
12/081,3951,4681,3951,432-0.12%138,300223億229万+12.82%9.640.87
12/071,5331,5331,4001,433-6.83%209,400223億2826万+14.48%9.650.87
12/041,4671,5381,4671,538+6.09%305,100239億6393万+24.46%10.350.93
12/031,3871,4501,3871,450+4.95%188,100225億8789万+19.34%9.760.88
12/021,3321,3881,3131,382+4.94%186,900215億2340万+15.14%9.30.84
12/011,3001,3451,2971,317+1.67%85,800205億1084万+11.02%8.860.8
11/301,3331,3331,2901,295-2.88%100,800201億7332万+10.12%8.720.79
11/271,3331,3371,3171,3330%90,000207億7047万+14.25%8.970.81
11/261,3331,3431,3221,333-0.5%79,200207億7047万+15.34%8.970.81
11/251,3281,3451,3121,340+1.9%134,400208億7432万+17.03%9.020.81
11/241,3071,3381,3071,315+1.41%124,800204億8488万+15.96%8.850.8
11/201,2371,2981,2371,297+4.85%108,300201億9928万+15.36%8.730.79
11/191,2431,2471,2201,237-0.54%62,400192億6461万+11.01%8.320.75
11/181,2451,2601,2371,243-1.06%63,900193億6846万+12.32%8.370.75
11/171,2501,2621,2221,257+0.67%93,300195億7617万+14.24%8.460.76
11/161,2101,2501,2081,248+4.17%126,000194億4635万+14.42%8.40.76
11/131,1901,2031,1771,198-0.83%70,200186億6746万+10.65%8.070.73
11/121,2101,2381,1781,208-1.23%146,100188億2324万+12.19%8.130.73
11/111,2101,2331,2101,223+1.52%113,700190億5691万+14.22%8.230.74
11/101,2001,2481,1921,205+1.69%243,300187億7131万+13.36%8.110.73
11/091,1551,1951,1431,185+1.57%141,900184億5976万+12.11%7.980.72
11/061,0831,1671,0671,167+8.36%337,500181億7416万+11.11%7.850.71