株価チャート

2020/11/24~2021/04/19

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
202110/1, 株式分割 1→2
2021
04/191,2941,3061,2931,306+1.4%3,40049億1369万+0.77%15.83.37
04/161,2861,2881,2861,288+0.19%60048億4597万-0.39%15.583.32
04/151,2931,2931,2861,286-0.54%3,80048億3656万-0.58%15.553.32
04/141,2931,3001,2851,293+0.39%6,80048億6290万+0.04%15.643.33
04/131,2841,2961,2841,288-1.49%1,00048億4409万-0.27%15.583.32
04/121,3101,3101,3071,307-0.19%1,00049億1745万+1.32%15.813.37
04/091,2701,3101,2701,310+1.67%1,60049億2686万+1.67%15.843.38
04/081,2671,2881,2661,288+1.34%1,40048億4597万+0.16%15.583.32
04/071,3021,3021,2651,271-0.47%4,00047億8201万-1.09%15.383.28
04/061,2711,2801,2651,277+0.71%5,80048億458万-0.55%15.453.29
04/051,3081,3081,2601,268-3.28%5,80047億7072万-1.17%15.343.27
04/021,3241,3271,3111,311-0.42%1,00049億3250万+2.18%15.863.38
04/011,3501,3501,3171,317+0.11%2,60049億5319万+2.77%15.933.4
03/311,3051,3181,3051,315+1%1,80049億4755万+2.81%15.913.39
03/301,2811,3201,2811,302+0.5%2,60048億9864万+1.88%15.753.36
03/291,2961,2961,2961,296+0.15%20048億7418万+1.45%15.673.34
03/261,3211,3211,2821,294-2.3%2,60048億6666万+1.69%15.653.34
03/251,2981,3491,2981,324+1.57%3,40049億8141万+4.42%16.023.42
03/241,3501,3501,3041,304-3.84%2,20049億428万+3.21%15.773.36
03/231,3631,3821,3451,356+0.97%6,20050億9993万+7.49%16.43.5
03/221,2701,3531,2701,343+5.71%12,60050億5102万+6.72%16.243.46
03/191,2881,2881,2651,270-0.47%2,60047億7824万+1.03%15.363.28
03/181,2511,2831,2501,276+1.84%7,00048億82万+1.92%15.443.29
03/171,2581,2721,2361,253-0.75%3,60047億1428万+0.56%15.163.23
03/161,2501,2631,2501,263+1.77%3,40047億5003万+1.81%15.273.26
03/151,2751,2821,2411,241-3.2%6,60046億6725万+0.69%15.013.2
03/121,2661,2841,2661,282+1.3%3,60048億2151万+4.61%15.53.31
03/111,2831,3001,2631,265+0.6%3,60047億5943万+3.94%15.33.26
03/101,2991,2991,2561,258-1.37%5,20047億3121万+4.1%15.213.24
03/091,2641,2781,2641,275+1.47%11,60047億9706万+6.25%15.423.29
03/081,3281,3281,2541,257+0.32%10,60047億2745万+5.23%15.23.24
03/051,2501,2631,2501,253+0.2%10,40047億1240万+5.34%15.153.23
03/041,2511,2601,2501,250-0.4%13,80047億300万+5.49%15.123.22
03/031,2531,2761,2201,255-0.24%15,00047億2181万+6.27%15.183.24
03/021,2661,2891,2581,258-0.4%13,00047億3309万+6.79%15.223.25
03/011,2611,3041,2601,263+0.16%11,60047億5191万+7.67%15.283.26
02/261,2651,2891,2611,261-1.33%14,00047億4438万+7.96%15.253.25
02/251,2871,2871,2611,278-0.2%9,20048億834万+9.89%15.463.3
02/241,3001,3211,2811,281+0.59%11,40048億1775万+10.67%15.493.3
02/221,2251,2951,2201,273+8.8%12,60047億8953万+10.7%15.43.28
02/191,1801,2001,1681,170-1.27%7,20043億9920万+2.45%14.143.02
02/181,2031,2051,1851,185-2.31%8,20044億5560万+4.04%14.333.05
02/171,2401,2641,2101,213-2.8%10,20045億6088万+6.78%14.663.13
02/161,2901,2971,2361,248-3.14%10,40046億9248万+10.15%15.093.22
02/151,3151,3281,2411,289-1.98%19,80048億4476万+14.03%15.583.32
02/121,2231,3211,2171,315+14.5%66,00049億4252万+16.95%15.893.39
02/101,1361,1531,1191,148+2.68%8,20043億1648万+2.87%13.882.96
02/091,1251,1381,1011,118+1.59%3,00042億368万+0.27%13.522.88
02/081,0691,1201,0691,101+2.95%4,40041億3788万-1.57%13.32.84
02/051,0651,0751,0651,069-0.14%2,60040億1944万-4.47%12.922.76
02/041,0711,0711,0711,071+0.09%80040億2508万-4.5%12.942.76
02/031,0431,0701,0431,070+2.59%2,00040億2132万-4.51%12.932.76
02/021,0521,0591,0391,043-1.79%5,20039億1980万-6.75%12.62.69
02/011,1111,1111,0621,062-5.85%5,80039億9124万-4.97%12.832.74
01/291,1261,1391,1211,128+0.18%3,40042億3940万+1.03%13.632.91
01/281,1261,1371,1261,126-3.22%3,20042億3188万+1.31%13.612.9
01/271,1641,1641,1631,163+1.04%1,60043億7288万+5.06%14.063
01/261,1501,1631,1501,151-0.78%3,00043億2776万+4.45%13.912.97
01/251,1411,1601,1411,160+1.18%5,60043億6160万+5.74%14.022.99
01/221,1281,1511,1281,147+1.69%3,80043億1084万+5.09%13.862.96
01/211,1301,1501,1181,128-2.13%10,00042億3308万+3.73%13.612.9
01/201,1491,1591,1241,152+2.49%3,80043億2506万+6.47%13.912.97
01/191,1281,1281,1011,124+3.07%2,00042億1994万+4.27%13.572.89
01/181,0681,1731,0681,091+0.65%4,80040億9417万+1.44%13.162.81
01/151,1401,1401,0841,084-1.95%3,60040億6789万+1.07%13.082.79
01/141,1201,1221,1041,105-0.36%3,00041億4861万+3.27%13.342.84
01/131,1281,1281,1081,109-2.76%3,60041億6362万+3.94%13.392.85
01/121,1751,1751,1411,141-0.83%2,20042億8189万+6.89%13.772.94
01/081,1461,1501,1301,150+1.01%3,80043億1756万+7.78%13.882.96
01/071,1131,1991,1131,139+0.75%3,00042億7438万+6.7%13.742.93
01/061,1061,1421,0981,130+1.35%3,60042億4247万+5.81%13.642.91
01/051,2011,2061,1151,115-7.16%10,60041億8615万+4.3%13.462.87
01/041,1751,3251,1711,201+6.52%26,40045億903万+12.24%14.53.09
2020
12/301,1021,1501,1021,128+1.58%6,80042億3308万+5.57%19.943.46
12/291,0481,1191,0481,110+5.92%11,20041億6738万+3.74%19.633.41
12/281,0131,1111,0041,048+3.76%23,80039億3461万-2.33%18.543.22
12/251,0251,0251,0031,010-2.32%4,00037億9194万-6.39%17.863.1
12/241,0261,0351,0201,034+0.49%2,00038億8204万-4.79%18.293.17
12/231,0061,0849971,029+1.38%90,20038億6327万-5.86%18.23.16
12/221,0471,0471,0061,015-0.64%5,40038億1071万-7.64%17.953.12
12/211,0471,0471,0221,0220%8,60038億3511万-7.47%18.073.14
12/181,0391,0391,0191,022-0.29%3,40038億3511万-7.89%18.073.14
12/171,0151,0361,0021,025-0.77%6,20038億4638万-8.45%18.123.15
12/161,0211,0331,0151,033+0.63%4,20038億7641万-8.71%18.263.17
12/151,0121,0361,0121,026+1.43%3,40038億5201万-10.31%18.153.15
12/141,0451,0451,0121,012-3.21%5,20037億9757万-12.58%17.893.11
12/111,0501,0571,0451,045-0.29%2,80039億2334万-10.76%18.483.21
12/101,0651,0651,0421,048+1.4%4,60039億3461万-11.41%18.543.22
12/091,0131,0561,0131,034+2.02%80038億8017万-13.66%18.283.17
12/081,0431,0541,0121,013-2.78%4,20038億320万-16.28%17.923.11
12/071,0981,0981,0261,042-6.21%10,40039億1208万-14.87%18.433.2
12/041,1461,1461,1111,111-3.01%9,60041億7113万-10.19%19.653.41
12/031,1461,1461,1461,1460%20043億66万-7.99%20.263.52
12/021,1381,1461,1261,146-0.39%1,00043億66万-8.65%20.263.52
12/011,1591,1841,1501,150-0.73%80043億1756万-8.66%20.343.53
11/301,1831,1841,1371,159+0.04%9,00043億4947万-8.35%20.493.56
11/271,1401,1581,0971,158+0.92%22,80043億4759万-8.89%20.483.56
11/261,1571,1751,1461,148-0.78%4,20043億817万-10.21%20.33.52
11/251,1901,1901,1571,157-2.65%1,60043億4196万-9.93%20.463.55
11/241,1591,2931,1591,188-0.79%10,00044億6022万-7.91%21.013.65