株価チャート

2020/11/20～2021/04/16

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
04/16295296290290-1.02%20,40051億501万+2.84%-2.63
04/15290294290293+1.03%22,90051億5782万+4.27%-2.66
04/14291291288290-0.34%8,90051億501万+3.57%-2.63
04/13290293290291+0.69%15,90051億2261万+4.3%-2.64
04/12290292287289+1.05%17,10050億8741万+3.96%-2.62
04/09286289285286-1.38%17,90050億3460万+3.25%-2.6
04/08295296285290-2.03%40,60051億501万+5.07%-2.63
04/07296297293296-0.34%24,90052億1063万+7.64%-2.69
04/06298298296297+0.34%35,20052億2823万+8.79%-2.7
04/05295296293296+1.72%38,50052億1063万+8.82%-2.69
04/02287291287291+2.11%34,20051億2261万+7.38%-2.64
04/01281286281285+1.79%43,10050億1699万+5.56%-2.59
03/31277280277280+1.08%17,50049億2898万+4.09%-2.54
03/30276277273277+1.84%15,90048億7616万+2.97%-2.52
03/292722752722720%15,50047億8815万+1.12%-2.47
03/262732742722720%14,10047億8815万+1.49%-2.47
03/252712722712720%7,50047億8815万+1.49%-2.47
03/24274274271272-0.37%6,20047億8815万+1.49%-2.47
03/232742752722730%11,00048億575万+1.87%-2.48
03/22273274271273+0.37%22,10048億575万+1.87%-2.48
03/192732732712720%9,80047億8815万+1.87%-2.47
03/182752752712720%14,00047億8815万+1.87%-2.47
03/17270273267272+0.37%35,70047億8815万+2.26%-2.47
03/16275275270271-1.09%22,70047億7054万+1.88%-2.46
03/15269274269274+1.86%19,80048億2335万+3.4%-2.49
03/12266270266269+0.75%13,70047億3534万+1.89%-2.44
03/11266267266267+0.75%7,70047億13万+1.52%-2.43
03/10264265262265+0.76%9,50046億6492万+0.76%-2.41
03/09261265261263+0.77%11,50046億2972万+0.38%-2.39
03/082642642612610%10,00045億9451万0%-2.37
03/05260262258261-0.38%16,60045億9451万+0.38%-2.37
03/04265265260262-0.76%21,60046億1211万+1.16%-2.38
03/032652662642640%5,80046億4732万+1.93%-2.4
03/02266268263264-1.49%14,00046億4732万+2.33%-2.4
03/01270272264268-0.74%26,00047億1773万+4.28%-2.43
02/26272272270270-0.37%10,80047億5294万+5.47%-2.45
02/25271274270271+1.12%20,90047億7054万+6.69%-2.46
02/24266269265268+0.75%11,60047億1773万+5.93%-2.43
02/22260267259266+2.31%13,20046億8253万+5.56%-2.42
02/19261265256260-0.38%26,10045億7691万+3.59%-2.36
02/18274274261261-4.74%54,50045億9451万+4.4%-2.37
02/17277278272274-0.36%29,90048億2335万+10.04%-2.49
02/16270275270275+2.61%21,50048億4096万+11.34%-2.5
02/15269274267268+1.13%43,10047億1773万+8.94%-2.43
02/12263267261265+1.53%21,60046億6492万+8.16%-2.41
02/10260262259261+0.77%17,60045億9451万+7.41%-2.37
02/092612622572590%20,80045億5930万+7.02%-2.35
02/08255260255259+1.97%24,20045億5930万+7.47%-2.35
02/05251254251254+1.2%12,20044億7128万+6.28%-2.31
02/04249253249251+1.62%23,90044億1847万+5.46%-2.28
02/03246248245247+0.41%16,90043億4806万+4.22%-2.24
02/02243246243246+1.23%8,80043億3046万+4.24%-2.23
02/01242243241243+1.25%10,20042億7765万+3.4%-2.21
01/29242245240240-0.83%16,80042億2484万+2.56%-2.18
01/28245245240242-1.63%24,10042億6004万+3.42%-2.2
01/27248249245246-0.4%13,80043億3046万+5.13%-2.23
01/26242249240247+2.07%33,80043億4806万+5.56%-2.24
01/25239242238242+2.11%22,30042億6004万+3.42%-2.2
01/22236240236237+0.42%14,60041億7202万+0.85%-2.15
01/212362392362360%8,10041億5442万-0.42%-2.14
01/20239239236236-0.84%12,90041億5442万-0.84%-2.14
01/192382392372380%11,80041億8963万-0.83%-2.16
01/18240241238238-0.83%18,50041億8963万-1.24%-2.16
01/15236240236240+1.27%23,10042億2484万-1.23%-2.18
01/14237240235237-0.42%25,00041億7202万-3.27%-2.15
01/13241243237238-0.83%39,80041億8963万-3.64%-2.16
01/12236240236240+1.69%30,40042億2484万-3.23%-2.18
01/08234238234236+0.43%21,00041億5442万-5.6%-2.14
01/07233235232235+1.29%23,90041億3682万-6.75%-2.13
01/06230233230232+0.87%26,00040億8401万-8.66%-2.11
01/05231234230230-0.43%33,50040億4880万-10.16%-2.09
01/04225231225231+3.13%32,80040億6640万-10.47%-2.1
2020
12/302242282232240%48,90039億4318万-13.85%-2.03
12/29223239222224+0.9%149,80039億4318万-14.83%-2.03
12/28222224222222-0.45%60,70039億797万-16.23%-2.02
12/25224225221223+0.45%117,90039億2558万-16.79%-2.03
12/242222252222220%170,40039億797万-17.78%-2.02
12/23223223221222-3.48%538,20039億797万-18.68%-2.02
12/22236240228230-4.56%296,60040億4880万-16.36%-2.09
12/21246247241241-3.6%105,60042億4244万-13.31%-2.19
12/18251252249250-0.79%68,70044億87万-10.71%-2.27
12/17253255252252-0.79%68,00044億3608万-10.32%-2.29
12/16251258251254-9.93%216,70044億7128万-10.25%-2.31
12/15282285277282+0.71%37,60049億6418万-0.7%-2.56
12/14278281277280+1.08%28,00049億2898万-1.75%-2.54
12/112772772762770%6,30048億7616万-2.81%-2.52
12/10277278272277-0.72%25,00048億7616万-3.15%-2.52
12/09281281278279-0.71%13,10049億1137万-2.79%-2.53
12/082812812802810%5,90049億4658万-2.43%-2.55
12/072812812802810%9,80049億2368万-2.43%-2.54
12/04282282280281-0.35%7,30049億2368万-2.77%-2.54
12/03282283281282+0.36%10,30049億4120万-2.42%-2.55
12/02282283281281-0.35%11,40049億2368万-3.1%-2.54
12/01284285282282-0.7%15,70049億4120万-3.09%-2.55
11/30285287284284-0.35%13,70049億7624万-2.41%-2.57
11/272852862842850%12,70049億9377万-2.4%-2.58
11/26286288285285-0.35%11,80049億9377万-2.4%-2.58
11/25286287285286+0.35%14,30050億1129万-2.39%-2.59
11/24287289285285-0.7%19,70049億9377万-3.06%-2.58
11/202892892872870%6,50050億2881万-2.38%-2.59