株価チャート

2020/12/04～2021/04/30

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
04/30273273258259-3.36%438,900113億3555万-4.07%-9.37
04/28269275263268-0.74%315,200117億2945万-1.11%-9.69
04/27261270261270+3.45%224,200118億1698万-0.37%-9.76
04/26262262253261+0.77%153,700114億2308万-4.04%-9.44
04/23253262251259-0.38%245,100113億3555万-5.47%-9.37
04/22257262255260+1.96%160,500113億7932万-5.45%-9.4
04/21257258251255-1.92%310,100109億4129万-7.94%-9.04
04/20263263258260-1.14%160,500111億5582万-6.47%-9.22
04/19261265260263+1.15%141,400112億8454万-5.73%-9.32
04/16256260255260+2.36%129,200111億5582万-7.14%-9.22
04/15263263253254-3.42%537,100108億9838万-9.61%-9
04/14268268259263-1.87%454,100112億8454万-6.74%-9.32
04/13266269265268+0.75%181,400114億9908万-5.3%-9.5
04/12271271265266-1.85%299,400114億1326万-6.01%-9.43
04/09272272269271-0.37%179,700116億2780万-4.24%-9.61
04/08276276270272-1.45%332,500116億7071万-4.23%-9.64
04/07278279274276-0.72%295,800118億4233万-2.82%-9.78
04/06282282275278-0.71%222,600119億2815万-2.46%-9.86
04/052802802772800%127,000120億1396万-1.75%-9.93
04/02282282279280-1.06%105,100120億1396万-1.75%-9.93
04/01284285281283-0.35%92,900121億4268万-1.05%-10.03
03/31282285278284+0.71%180,500121億8559万-0.7%-10.07
03/30287289281282-1.05%150,500120億9978万-1.74%-10
03/29284294282285-2.4%310,500122億2850万-0.7%-10.1
03/26283293282292+2.82%143,600125億2885万+1.74%-10.35
03/25281285276284+1.07%156,200121億8559万-1.39%-10.07
03/24289289275281-4.1%387,000120億5687万-2.43%-9.96
03/23297297289293-1.35%164,800125億7175万+1.38%-10.39
03/22293297289297+0.34%131,900127億4338万+2.77%-10.53
03/19294296287296-0.34%172,400124億5302万+2.42%-10.29
03/18291299289297+2.41%239,100124億9509万+2.77%-10.32
03/17285291279290+1.75%304,500122億59万0%-10.08
03/16290290280285-1.72%245,000119億9024万-1.72%-9.91
03/15286290281290+2.11%205,200122億59万-0.34%-10.08
03/12286286281284+1.07%100,400119億4817万-2.41%-9.87
03/11277282276281-0.35%178,400118億2195万-3.77%-9.77
03/10275283273282+4.06%239,900118億6402万-3.75%-9.8
03/09271271266271-0.73%285,200114億124万-7.82%-9.42
03/08276279270273-1.09%266,000114億8539万-7.46%-9.49
03/05283283270276-2.47%319,100116億1160万-6.76%-9.59
03/04290290278283-1.74%350,500119億610万-5.03%-9.84
03/03287291285288+0.35%116,900121億1645万-3.68%-10.01
03/02291294284287-1.71%166,700120億7438万-4.01%-9.98
03/01292292284292+0.69%216,400122億8473万-2.67%-10.15
02/26292295285290-2.03%362,700122億59万-3.33%-10.08
02/25296298293296+1.02%108,000124億5302万-1.33%-10.29
02/24295303292293-0.68%242,700123億2681万-2.33%-10.18
02/22289298289295+1.72%119,600124億1095万-1.67%-10.25
02/19298300288290-3.65%390,200121億489万-3.01%-10
02/18303304299301+0.33%142,600125億6404万+0.67%-10.38
02/17296301292300+1.35%263,300125億2230万+0.33%-10.35
02/16297297293296-0.67%147,800123億5534万-0.67%-10.21
02/15299300292298-0.67%196,400124億3882万0%-10.28
02/12301301294300+0.67%208,200125億2230万+0.67%-10.35
02/10300300295298-0.33%235,400124億3882万+0.34%-10.28
02/09305306298299-1.64%247,700124億8056万+0.67%-10.31
02/08307309303304-1.94%180,300126億8927万+2.7%-10.48
02/05300312299310+4.03%284,000129億3971万+5.08%-10.69
02/04305306298298-1.97%233,700124億3882万+1.36%-10.28
02/03304310303304-0.65%242,700126億8927万+3.75%-10.48
02/02297306296306+2.68%143,400127億7275万+4.79%-10.55
02/012963002932980%119,500124億3882万+2.41%-10.28
01/29311312295298-3.25%427,200124億3882万+2.41%-10.28
01/28313318304308-1.28%472,900128億5623万+6.21%-10.62
01/27305313304312+2.97%259,800130億2320万+7.59%-10.76
01/263003072993030%195,400126億4753万+4.48%-10.45
01/253013032933030%291,000126億4753万+4.12%-10.45
01/22300310297303+2.02%294,700126億4753万+4.12%-10.45
01/21290302289297+2.06%377,200123億9375万+1.71%-10.24
01/202922932872910%168,900121億4337万-0.68%-10.03
01/19289292284291+2.11%153,400121億4337万-1.36%-10.03
01/18295295282285-2.73%231,300118億9300万-3.72%-9.83
01/15283294281293+3.53%270,600122億2683万-1.68%-10.1
01/14288289281283-1.39%225,300118億954万-5.67%-9.76
01/13292292287287-1.03%128,800119億7646万-4.97%-9.9
01/12290294287290-1.02%220,000121億164万-4.92%-10
01/08287293285293+2.45%176,300122億2683万-4.87%-10.1
01/07286291286286-0.69%175,800119億3473万-8.04%-9.86
01/06280289279288+1.77%203,700120億1818万-7.99%-9.93
01/05277283276283-0.35%166,600118億954万-10.44%-9.76
01/04292292279284-1.73%210,300118億5127万-10.97%-9.79
2020
12/30284295280289+1.76%354,600120億5991万-9.97%-9.96
12/29273288273284+5.19%439,000118億5127万-12.35%-9.79
12/28277278262270-3.57%922,200112億6705万-17.43%-9.31
12/25283286277280-1.75%429,600116億8435万-15.15%-9.65
12/24280287274285+1.06%753,400118億9300万-14.41%-9.83
12/23288294280282-2.08%542,300117億6781万-15.82%-9.72
12/22304304286288-5.88%740,400120億1818万-14.79%-9.93
12/21305312301306-3.16%449,500127億812万-10.53%-10.5
12/18315330310316+2.93%616,700131億2342万-8.14%-10.84
12/17312316304307-1.6%363,800127億4965万-11.53%-10.53
12/16332332312312-3.7%461,500129億5730万-10.86%-10.71
12/15335335323324-3.28%282,100134億5566万-8.47%-11.12
12/14326337324335+1.82%246,300139億1249万-6.16%-11.49
12/11321329321329+1.23%261,500136億6331万-8.36%-11.29
12/10334336325325-3.56%404,500134億9719万-10.22%-11.15
12/09343343335337-0.59%180,900139億9555万-7.67%-11.56
12/08340340333339-1.17%373,100140億7861万-7.63%-11.63
12/07352353341343-2%264,100142億4473万-6.79%-11.77
12/04359360350350-3.31%271,300145億3543万-5.41%-12.01