株価チャート

2020/11/04～2021/03/31

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
202111/1, 株式分割 1→4
2021
03/31621626618619-1.82%95,200224億592万-2.83%10.390.46
03/30614632611631+1.9%206,800228億2218万-1.18%10.580.46
03/29626626613619-0.08%180,800223億9687万-3.17%10.380.46
03/26625630618619+0.41%203,600224億1497万-3.24%10.390.46
03/25614621604617+0.98%273,200223億2448万-3.63%10.350.45
03/24626626609611-3.09%399,200221億729万-4.72%10.250.45
03/23644650630630-2.66%423,200228億1313万-1.83%10.580.46
03/22656657643648-0.46%238,400234億3753万+0.7%10.870.48
03/19628655628651+1.76%349,600235億4612万+1.48%10.920.48
03/18634645631639+1.79%231,600231億3891万+0.04%10.730.47
03/17629637623628+0.32%185,200227億3169万-1.41%10.540.46
03/16628632622626-0.44%143,600226億5930万-1.57%10.510.46
03/15633638623629-1.49%189,200227億5884万-0.98%10.550.46
03/12626639624638+0.99%230,400231億271万+0.51%10.710.47
03/11625632619632+2.27%210,400228億7648万-0.16%10.610.47
03/10629631612618-0.8%223,600223億6972万-2.22%10.370.45
03/09614630601623+0.4%307,200225億5071万-1.27%10.460.46
03/08655655618621-4.02%424,000224億6021万-1.51%10.410.46
03/05657657623647-2.42%367,200234億133万+2.62%10.850.48
03/04676676651663-2.57%218,800239億8049万+5.33%11.120.49
03/03666691661680+2.06%410,400246億1393万+8.45%11.410.5
03/02665678660666+1.45%248,000241億1622万+6.43%11.180.49
03/01652659639657+2.7%196,400237億7235万+5.25%11.020.48
02/26654665635640-4.02%392,800231億4796万+2.48%10.730.47
02/25673691664666+2.86%478,000241億1622万+6.77%11.180.49
02/24679685648648-3.32%409,200234億4658万+3.81%10.870.48
02/22639679639670+5.85%417,600242億5196万+7.2%11.240.49
02/19614662612633+2.89%449,200229億1268万+1.44%10.620.47
02/18649658615615-6.03%406,400222億7018万-1.56%10.330.45
02/17629670624655+3.68%460,800236億9996万+4.26%10.990.48
02/16636654629632-1.64%362,400228億5838万+0.56%10.60.46
02/15672690635642+7.36%1,030,400232億3845万+2.07%10.770.47
02/12608608595598-0.33%172,400216億4578万-5.08%10.040.44
02/10606607596600-1.4%151,600217億1818万-5.21%10.070.44
02/09600610593609+1.16%182,800220億2585万-4.32%10.210.45
02/08605605591602-0.58%159,200217億7247万-5.72%10.090.44
02/05609613598605-0.25%198,000218億9916万-5.62%10.150.45
02/04613618601607-0.29%150,000219億5346万-5.68%10.180.45
02/03608610597608+0.04%162,800220億1680万-5.55%10.210.45
02/02592609588608+3.31%165,600220億775万-5.88%10.20.45
02/01582598573589-0.3%247,600213億191万-8.9%9.880.43
01/29620620581590-3.67%275,600213億6526万-8.63%9.910.43
01/28611623593613-3.35%457,600221億7969万-5.29%10.280.45
01/27627635613634+2.13%228,400229億4887万-2.16%10.640.47
01/26637637618621-2.55%193,200224億6926万-4.06%10.420.46
01/25634640627637+1.03%176,800230億5746万-1.55%10.690.47
01/22647647627631-2.59%290,800228億2218万-2.4%10.580.46
01/21651656643647-0.99%187,200234億2848万+0.04%10.860.48
01/20664664648654+0.35%154,000236億6376万+1.2%10.970.48
01/19652661648652-1.88%207,600235億8232万+1.01%10.930.48
01/18653670633664+1.14%322,000240億3478万+3.11%11.140.49
01/15680688653657-1.91%370,000237億6330万+1.94%11.020.48
01/14681698665669-1.73%338,400242億2482万+3.92%11.230.49
01/13659684657681+3.3%337,200246億5013万+5.91%11.430.5
01/12666671655659-0.04%164,400238億6285万+2.85%11.060.49
01/08663680654660+0.53%238,000238億7190万+3.53%11.070.49
01/07675678656656-1.54%199,200237億4521万+3.63%11.010.48
01/06682690663666-2.02%294,800241億1622万+5.92%11.180.49
01/05664689663680+1.72%443,600246億1393万+9.15%11.410.5
01/04676678653669+0.79%264,800241億9767万+8.17%11.220.49
2020
12/30659680654663+0.38%459,600240億763万+8.37%11.130.49
12/29640665638661+3.57%605,600239億1714万+9.03%11.090.49
12/28639647622638-0.51%377,200230億9366万+6.33%10.710.47
12/25603643603641+5.17%478,800232億1130万+7.95%10.760.47
12/24603622603610+0.45%171,600220億7110万+3.7%10.230.45
12/23603614598607+0.29%201,200219億7155万+3.94%10.190.45
12/22627627604605-4%268,800219億821万+4.53%10.160.45
12/21650654618631+3.28%515,600228億2218万+9.46%10.580.46
12/18624628606611-1.85%194,800220億9824万+6.92%10.250.45
12/17633637620622-1.23%198,000225億1451万+9.7%10.440.46
12/16632633613630-0.63%332,800227億9504万+11.86%10.570.46
12/15633643621634+0.16%304,000229億3982万+13.58%10.640.47
12/14623640615633+1.36%358,800229億363万+13.8%10.620.47
12/11634644621624-1.34%330,400225億9595万+12.88%10.480.46
12/10646653632633-2.95%284,400229億363万+15.26%10.620.47
12/09667667639652-0.38%563,600236億42万+19.63%10.940.48
12/08622657593655+1.24%1,075,600236億9091万+21.2%10.980.48
12/07650675627647+1.93%1,058,400234億133万+20.84%10.850.48
12/04600650600634+9.78%1,806,400229億5792万+19.22%10.640.47
12/03557580549578+4.57%538,800209億1279万+9.22%9.70.43
12/02549561540553+1.94%360,000199億9882万+4.44%9.270.41
12/01537547532542+1.03%113,600196億1875万+2.07%9.10.4
11/30542551536537+0.05%258,400194億1967万+0.85%90.39
11/27535537525536+1.27%174,400194億1062万+0.61%90.39
11/26514530512530+3.22%183,600191億6629万-1.21%8.890.39
11/25509516503513+1.33%211,200185億6904万-4.65%8.610.38
11/24507509495506+1.45%259,600183億2471万-6.25%8.50.37
11/20492500485499+1.99%121,600180億6228万-7.93%8.370.37
11/19501501480489-1.46%158,800177億936万-10.06%8.210.36
11/18496503491497-0.3%146,800179億7179万-9.4%8.330.37
11/17511516490498-3.49%272,000180億2609万-9.45%8.360.37
11/16505526505516+2.28%361,600186億7763万-6.69%8.660.38
11/13504510501505-1.75%244,000182億6137万-9.1%8.470.37
11/12522530512514-2.93%299,600185億8714万-7.64%8.620.38
11/11504533493529+5.75%706,400191億4819万-4.86%8.880.39
11/10592600500500-15.39%1,325,600181億753万-9.86%8.40.37
11/09563592559591+7.5%561,200214億145万+6.53%9.920.44
11/06539555536550+3.09%388,000199億833万-0.36%9.230.4
11/05538538528534+0.05%211,600193億1108万-2.82%8.950.39
11/04527534499533+1.67%522,000193億203万-2.34%8.950.39