株価チャート

2020/11/17~2021/04/13

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
04/131,2751,3501,2451,350+3.53%129,700396億5679万+7.66%19.073.47
04/121,3371,3471,2971,304-3.41%134,500383億552万+4.57%18.423.35
04/091,3101,3521,3101,350+3.69%108,200396億5679万+8.78%19.073.47
04/081,2811,3071,2661,302+0.93%86,100382億4677万+5.68%18.43.35
04/071,2711,2901,2681,290+1.98%64,800378億9426万+5.13%18.233.32
04/061,2801,2891,2551,265-0.71%59,500371億5988万+3.69%17.873.25
04/051,2911,2911,2581,274-2%109,400374億2425万+4.94%183.27
04/021,3011,3271,2831,300-0.69%213,300381億8802万+7.62%18.373.34
04/011,3101,3201,2651,3090%317,900384億5239万+8.99%18.53.36
03/311,2941,3211,2931,309+0.23%58,800384億5239万+9.63%18.53.36
03/301,3101,3351,3011,306+0.69%89,300383億6427万+10.21%18.453.36
03/291,2861,3141,2831,297+1.09%109,700380億9989万+10.01%18.333.33
03/261,2311,2841,2311,283+4.22%134,900376億8863万+9.38%18.133.3
03/251,2161,2331,2091,231+2.58%52,000361億6111万+5.48%17.393.16
03/241,2111,2311,1961,200-2.04%156,200352億5048万+3.09%16.963.08
03/231,2161,2341,2161,225-0.33%62,200359億8486万+5.42%17.313.15
03/221,2241,2451,2231,229+0.41%83,600361億236万+6.04%17.373.16
03/191,2181,2391,2181,2240%90,800359億5548万+5.88%17.293.15
03/181,2251,2361,2161,224+0.58%66,300359億5548万+6.16%17.293.15
03/171,2061,2201,2041,2170%55,200357億4986万+5.83%17.23.13
03/161,1911,2181,1911,217+1.84%79,800357億4986万+6.2%17.23.13
03/151,1701,2051,1681,195+2.14%107,000351億360万+4.73%16.883.07
03/121,1481,1711,1451,170+2.45%150,400343億6921万+2.99%16.533.01
03/111,1431,1501,1341,142-0.61%45,100335億4670万+0.97%16.142.93
03/101,1491,1561,1411,149-1.54%43,800337億5233万+1.77%16.232.95
03/091,1511,1671,1411,167+1.92%62,200342億8109万+3.64%16.493
03/081,1591,1591,1381,145+1.33%69,100336億3483万+2.14%16.182.94
03/051,1501,1621,1101,130-3.17%83,500331億9420万+1.07%15.972.9
03/041,1131,1671,1091,167+3.83%171,200342億8109万+4.57%16.493
03/031,1251,1311,1151,124-0.18%53,800330億1794万+0.99%15.882.89
03/021,1281,1401,1121,126+0.36%55,200330億7670万+1.35%15.912.89
03/011,1161,1291,1081,122+0.54%47,900329億5919万+1.26%15.852.88
02/261,1131,1341,0741,116-0.8%116,400327億8294万+1.09%15.772.87
02/251,1161,1381,1001,125+3.4%195,900330億4732万+2.27%15.92.89
02/241,1471,1471,0821,088-6.85%285,700319億6043万-0.64%15.372.8
02/221,1431,1681,1411,168+2.64%269,200343億1046万+6.96%16.53
02/191,1401,1471,1311,138-0.78%172,100334億2920万+4.69%16.082.92
02/181,1551,1591,1381,147-0.78%167,300336億9358万+6.01%16.212.95
02/171,1391,1621,1371,156+1.4%152,100339億5796万+7.24%16.332.97
02/161,1411,1471,1291,140-1.04%99,500334億8795万+6.54%16.112.93
02/151,1521,1541,1371,1520%81,200338億4046万+8.37%16.282.96
02/121,1501,1571,1351,152+0.35%143,800338億4046万+9.3%16.282.96
02/101,1401,1551,1261,148-0.26%80,900337億2295万+9.86%16.222.95
02/091,1501,1741,1421,151+2.58%197,100338億1108万+11.1%16.262.96
02/081,0951,1351,0881,122+3.51%227,700329億5919万+9.14%15.852.88
02/051,0751,0851,0501,084+2.17%221,100318億4293万+6.27%15.322.79
02/041,0651,0651,0511,061-0.56%36,500311億6729万+4.64%14.992.73
02/031,0741,0761,0611,067-0.56%68,400313億4355万+5.85%15.082.74
02/021,0731,0761,0641,0730%59,600315億1980万+6.87%15.162.76
02/011,0461,0761,0441,073+1.9%97,800315億1980万+7.41%15.162.76
01/291,0701,0701,0371,053-1.03%106,100309億3229万+5.94%14.882.71
01/281,0731,0751,0501,064-1.85%82,300312億5542万+7.58%15.032.73
01/271,0901,0961,0711,084-1%111,300318億4293万+10.27%15.322.79
01/261,0731,1021,0681,095+3.11%260,500321億6606万+12.19%15.472.81
01/251,0651,0741,0481,062+1.24%218,400311億9667万+9.6%15.012.73
01/221,0191,0541,0191,049+2.74%155,000308億1479万+8.82%14.822.7
01/211,0211,0341,0091,021+0.49%88,000299億9228万+6.47%14.432.62
01/201,0191,0209971,016-0.49%72,300298億4540万+6.28%14.362.61
01/191,0211,0411,0141,021+0.79%134,300299億9228万+7.25%14.432.62
01/181,0301,0331,0091,013-1.94%89,800297億5728万+6.86%14.312.6
01/151,0191,0391,0091,033+2.18%156,800303億4478万+9.43%14.62.65
01/141,0521,0541,0061,011-4.44%217,600296億9852万+7.55%14.282.6
01/131,0321,0651,0161,058+10.55%620,800310億7917万+13.03%14.952.72
01/12950964942957+0.63%126,200281億1225万+2.79%13.522.46
01/08931957930951+2.15%147,600279億3600万+2.26%13.442.44
01/07935935925931+0.87%81,900273億4849万+0.22%13.152.39
01/06935940923923-1.28%58,500271億1349万-0.65%13.042.37
01/05928936925935-0.21%55,100274億6599万+0.54%13.212.4
01/04936941922937+0.75%61,200275億2474万+0.75%13.242.41
2020
12/30920934917930+0.98%56,400273億1912万0%13.142.39
12/29922932911921-0.11%85,400270億5474万-1.07%13.012.37
12/28959962919922-3.86%107,400270億8411万-1.18%13.032.37
12/259659739519590%84,500281億7100万+2.68%13.552.46
12/24944959940959+1.7%72,800281億7100万+2.68%13.552.46
12/23930951930943+1.95%140,900277億100万+0.96%13.322.42
12/22925927914925+0.54%83,400271億7224万-0.96%13.072.38
12/21910920908920+1.43%69,400270億2536万-1.6%132.36
12/18920923905907-1.41%96,500266億4348万-3.1%12.822.33
12/17932932914920-1.08%88,000270億2536万-1.92%132.36
12/16941941928930-0.75%83,400273億1912万-0.96%13.142.39
12/159369409319370%50,800275億2474万-0.21%13.242.41
12/14935944931937+1.19%121,700275億2474万-0.32%13.242.41
12/11917934917926+1.42%94,200272億162万-1.59%13.082.38
12/10923923910913-0.98%86,000268億1974万-3.08%12.92.35
12/09921924916922+0.11%86,600270億8411万-2.23%13.032.37
12/08915925914921+0.55%63,900270億5474万-2.33%13.012.37
12/07932932916916-1.29%128,300269億786万-2.76%12.942.35
12/04938946926928-1.38%86,300272億6037万-1.59%13.112.38
12/03925941921941+1.62%93,000276億4225万-0.21%13.32.42
12/02934936921926+0.11%121,000272億162万-1.8%13.082.38
12/01938943921925-1.39%152,700271億7224万-1.91%13.072.38
11/30949963938938-1.88%208,200275億5412万-0.64%13.252.41
11/27945963942956+1.81%67,300280億8288万+1.16%13.512.46
11/26953953938939-1.37%105,900275億8350万-0.84%13.272.41
11/25962970952952-0.42%79,100279億6538万+0.42%13.452.45
11/24969972956956-0.31%85,800280億8288万+0.63%13.512.46
11/20957961946959+0.21%45,100281億7100万+0.74%13.552.46
11/19959959948957-0.21%44,100281億1225万+0.21%13.522.46
11/18942969942959+1.59%126,600281億7100万-0.52%13.552.46
11/17961963940944-0.63%92,500277億3037万-2.88%13.342.43