株価チャート

2020/11/05~2021/04/01

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
20244/1, 株式分割 1→10
2021
04/01347349336338-2%13,634,0001兆1402億-0.29%9.990.72
03/31350350345345-2.07%12,032,0001兆1635億+2.04%28.490.85
03/30344353343352+0.31%12,027,0001兆1881億+4.51%29.090.87
03/29358359348351-0.74%16,321,0001兆1844億+4.81%290.86
03/26355359352354+2.23%17,982,0001兆1932億+6.22%29.220.87
03/25345353344346+0.96%15,418,0001兆1672億+4.53%28.580.85
03/24348352339343-2.84%20,406,0001兆1561億+3.85%28.310.84
03/23361362353353-1.84%16,688,0001兆1898億+7.2%29.130.87
03/22365367357359-1.51%22,931,0001兆2121億+9.88%29.680.88
03/19355367354365+3.4%32,217,0001兆2307億+12.25%30.130.9
03/18354357349353+0.31%15,020,0001兆1902億+9.57%29.140.87
03/17352354348352-0.42%13,701,0001兆1865億+9.56%29.050.86
03/16352358351353+1.09%21,217,0001兆1915億+10.72%29.180.87
03/15344352344349+2.73%22,309,0001兆1787億+9.87%28.860.86
03/12330341329340+2.5%25,139,0001兆1473億+7.63%28.090.84
03/11334338331332+0.27%24,618,0001兆1193億+5.33%27.410.82
03/10333333328331-1.4%18,684,0001兆1163億+5.38%27.330.81
03/09327336326336+3.97%23,659,0001兆1321億+7.22%27.720.82
03/08329329322323-1.16%18,148,0001兆890億+3.46%26.660.79
03/05324327319327+1.55%17,011,0001兆1018億+5.02%26.980.8
03/04325327319322-1.8%16,773,0001兆849億+3.41%26.570.79
03/03315328313328+4.67%27,703,0001兆1048億+5.65%27.050.8
03/02312317310313+0.81%15,157,0001兆556億+0.94%25.850.77
03/01309310306310+1.17%11,955,0001兆471億+0.13%25.640.76
02/26311313306307-2.48%15,173,0001兆350億-1.03%25.340.75
02/25316320315315+1.45%15,046,0001兆613億+1.16%25.990.77
02/24310314308310+1.51%16,969,0001兆461億-0.29%25.620.76
02/22311312303306+0.16%16,726,0001兆306億-2.08%25.240.75
02/19308310303305-0.88%10,730,0001兆289億-2.24%25.190.75
02/18318318307308-3.06%17,137,0001兆380億-1.69%25.420.76
02/17311318308317+2.22%19,603,0001兆707億+1.08%26.220.78
02/16306312303311+2.04%15,020,0001兆475億-1.43%25.650.76
02/15307310304304+0.56%13,336,0001兆266億-3.7%25.140.75
02/12305305301303-1.75%16,667,0001兆208億-4.54%250.74
02/10310313308308-1.28%12,609,0001兆390億-2.84%25.440.76
02/09318320310312-1.83%13,550,0001兆525億-1.58%25.770.77
02/08311318310318+3.01%18,691,0001兆721億+0.25%26.250.78
02/05308313306309-3.71%26,309,0001兆407億-2.68%25.480.76
02/04317324313320+2.5%22,348,0001兆809億+0.75%26.470.79
02/03314314309313+1.92%12,737,0001兆546億-1.39%25.820.77
02/02307308305307+0.72%8,652,0001兆346億-2.94%25.330.75
02/01300306300305+1.57%11,275,0001兆272億-3.64%25.150.75
01/29308309300300-2.85%24,103,0001兆114億-4.83%24.760.74
01/28303311302309-1.37%32,083,0001兆411億-2.03%25.490.76
01/27312315311313+0.58%10,535,0001兆556億-0.35%25.850.77
01/26315316309311-1.49%12,608,0001兆495億-0.92%25.70.76
01/25313317313316+1.02%11,731,0001兆653億+0.89%26.090.78
01/22312313309313-2.04%19,007,0001兆546億-0.13%25.820.77
01/21321323317319+0.06%13,771,0001兆765億+2.28%26.360.78
01/20315319314319-0.81%17,487,0001兆758億+2.54%26.340.78
01/19323325320322-0.92%12,825,0001兆846億+3.71%26.560.79
01/18321325318325+0.84%13,949,0001兆947億+5.36%26.80.8
01/15326329321322-3.39%23,379,0001兆856億+5.51%26.580.79
01/14332335331333-0.18%16,497,0001兆1237億+9.93%27.510.82
01/13326334325334+0.82%15,418,0001兆1257億+11.23%27.560.82
01/12328332325331+0.7%13,967,0001兆1166億+11.45%27.340.81
01/08330331327329+0.37%19,607,0001兆1089億+11.8%27.150.81
01/07322331322328+3.87%30,455,0001兆1048億+12.54%27.050.8
01/06311316309315+1.15%14,719,0001兆637億+9.86%26.040.77
01/05314318311312-1.89%16,664,0001兆515億+9.75%25.750.77
01/04320320309318+0.67%19,460,0001兆718億+13.06%26.240.78
2020
12/30319319313316-1.19%24,613,0001兆647億+13.12%26.070.78
12/29310325308319+4.86%42,873,0001兆775億+15.31%26.380.78
12/28302306296305+4.96%30,300,0001兆276億+11.17%25.160.75
12/252892912892900%7,493,0009790億3259万+6.3%23.970.71
12/24293297289290+1.04%13,200,0009790億3259万+7.08%23.970.71
12/23294294285287-2.45%19,696,0009689億1165万+6.37%23.720.71
12/22292298291294-0.51%15,166,0009932億191万+9.44%24.320.72
12/21304304292296-1.23%21,092,0009982億6238万+10.82%24.440.73
12/18298306296300-0.23%30,057,0001兆107億+13.06%24.750.74
12/17309310299300-2.56%33,460,0001兆131億+14.18%24.810.74
12/16296311294308+3.32%40,229,0001兆397億+18.08%25.460.76
12/15293301290298+1.15%44,912,0001兆63億+15.62%24.640.73
12/14278296278295+7.55%46,897,0009948億8873万+15.2%24.360.72
12/11273275269274+1.14%25,493,0009250億5422万+8.38%22.650.67
12/10267275267271+1.5%30,028,0009145億9592万+8.01%22.390.67
12/09258268257267+3.69%23,178,0009011億133万+6.84%22.060.66
12/08256259255258-0.19%12,355,0008690億5167万+3.87%21.280.63
12/07259262257258-0.31%13,555,0008707億3849万+4.49%21.320.63
12/04254260254259+2.01%18,093,0008734億3741万+5.67%21.390.64
12/03251254249254+1.04%17,797,0008562億3181万+4.02%20.960.62
12/02247252246251+3.89%26,370,0008474億6032万+3.37%20.750.62
12/01240244238242+2.81%23,304,0008157億4804万-0.08%19.970.59
11/30247248235235-6.29%53,800,0007934億8196万-2.81%19.430.58
11/27254256250251-1.57%22,489,0008467億8560万+3.72%20.730.62
11/26255257254255-2%16,979,0008602億8019万+5.81%21.060.63
11/25266267259260-0.54%21,580,0008778億2316万+8.87%21.490.64
11/24268268261262+0.5%23,433,0008825億4626万+9.92%21.610.64
11/20259261254260+0.12%20,635,0008781億6052万+10.3%21.50.64
11/19260261256260+0.08%22,788,0008771億4843万+11.11%21.480.64
11/18257260251260-0.8%27,016,0008764億7370万+11.5%21.460.64
11/17255262253262+6.99%42,067,0008835億5836万+12.89%21.630.64
11/16242246241245+1.66%15,925,0008258億6898万+6.43%20.220.6
11/13240242238241-1.75%14,819,0008123億7439万+4.7%19.890.59
11/12245249242245-2.7%19,337,0008268億8107万+6.57%20.250.6
11/11251256248252+2.15%28,662,0008498億2188万+10%20.810.62
11/10242248239247+6.25%33,927,0008319億4154万+7.69%20.370.61
11/09233234229232+1.04%10,879,0007830億2365万+1.8%19.170.57
11/06226232225230+1.91%17,867,0007749億2690万+1.19%18.970.56
11/05226226222225-1.62%17,060,0007604億2021万-1.14%18.620.55