株価チャート

2020/11/13～2021/04/09

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
04/092,5212,5372,4872,493+0.28%176,1003267億8237万-1.27%10.990.86
04/082,5352,5442,4772,486-2.13%115,9003258億6481万-1.39%10.960.86
04/072,4742,5452,4722,540+1.44%114,9003329億4312万+0.99%11.20.88
04/062,5182,5512,4852,504-0.2%157,7003282億2424万-0.2%11.040.87
04/052,4842,5152,4762,509-0.48%74,7003288億7964万+0.2%11.060.87
04/022,5202,5332,5032,521+1.12%101,2003304億5260万+0.84%11.110.87
04/012,4822,5042,4662,493+1.51%142,3003267億8237万+0.04%10.990.86
03/312,4762,4812,4482,456-1.21%238,3003219億3241万-1.29%10.830.85
03/302,5212,5212,4692,486-1.62%214,5003258億6481万+0.04%10.960.86
03/292,5622,5662,4822,527-0.98%454,6003312億3908万+1.85%11.140.88
03/262,5642,5872,5432,5520%190,1003345億1608万+3.07%11.250.88
03/252,5502,5662,5242,552+1.63%137,0003345億1608万+3.24%11.250.88
03/242,5872,5872,5052,511-4.01%173,4003291億4180万+1.7%11.070.87
03/232,6402,6512,6162,616-0.76%95,7003429億520万+6%11.530.91
03/222,6312,6462,6072,636-0.86%107,3003455億2680万+7.02%11.620.91
03/192,6302,6592,6142,659+1.57%159,0003485億4164万+8.18%11.720.92
03/182,6002,6182,5772,618+0.93%165,3003431億6736万+6.86%11.540.91
03/172,5802,6042,5692,594+0.12%111,3003400億2144万+6.05%11.430.9
03/162,5702,6042,5702,591+1.61%134,0003396億2820万+6.15%11.420.9
03/152,4932,5502,4922,550+2.49%177,7003342億5392万+4.72%11.240.88
03/122,4992,4992,4682,488+0.69%176,5003261億2697万+2.3%10.970.86
03/112,4502,4782,4262,471+1.4%158,2003238億9861万+1.73%10.890.86
03/102,4382,4492,4272,437-0.16%130,4003194億4189万+0.33%10.740.85
03/092,4092,4502,3942,441+2.26%184,6003199億6621万+0.58%10.760.85
03/082,4202,4202,3672,387-0.54%110,5003128億8789万-1.45%10.520.83
03/052,3262,4002,3242,400+2.65%186,2003145億9193万-0.87%10.580.83
03/042,3492,3492,2972,338-1.93%196,6003064億6497万-3.59%10.310.81
03/032,3872,3892,3662,384-0.13%100,6003124億9465万-1.81%10.510.83
03/022,3802,3902,3602,387-0.33%131,2003128億8789万-1.77%10.520.83
03/012,3792,4142,3742,395+2.83%105,6003139億3653万-1.4%10.560.83
02/262,3772,3792,3292,329-2.92%213,8003052億8525万-4.12%10.270.81
02/252,4032,4122,3702,399+1.01%98,3003144億6085万-1.15%10.570.83
02/242,4252,4332,3752,375-0.5%131,9003113億1493万-1.98%10.470.82
02/222,4022,4282,3862,387-1.04%102,7003128億8789万-1.36%10.520.83
02/192,4512,4512,3982,412-1.27%116,3003161億6489万-0.21%10.630.84
02/182,4702,4832,4432,443-0.97%121,9003202億2837万+1.2%10.770.85
02/172,5022,5032,4632,467-1.52%84,1003233億7429万+2.41%10.870.86
02/162,5002,5182,4912,505+0.44%118,5003283億5532万+4.29%11.040.87
02/152,4842,5112,4752,494-0.24%98,9003269億1345万+4.13%10.990.86
02/122,4942,5312,4832,500+1.3%204,9003276億9993万+4.73%11.020.87
02/102,4712,4892,4582,468-1.63%138,3003235億537万+3.83%10.880.86
02/092,4702,5172,4642,509+1.46%159,5003288億7964万+5.91%11.060.87
02/082,4442,4892,4372,473+1.02%159,3003241億6077万+4.74%10.90.86
02/052,4622,4622,4362,448-0.12%146,5003208億8377万+3.9%10.790.85
02/042,4202,4572,4022,451+0.7%145,0003212億7701万+4.16%10.80.85
02/032,4452,4542,4102,434-1.02%210,2003190億4865万+3.62%10.730.84
02/022,4292,4872,4292,459+2.46%297,4003223億2565万+4.82%10.840.85
02/012,3462,4132,3222,400+4.53%242,1003145億9193万+2.61%10.580.83
01/292,3652,4042,2912,296-2.92%218,8003009億5961万-1.63%10.120.8
01/282,3742,4262,3562,365-5.32%410,7003100億413万+1.37%10.420.82
01/272,4502,5032,4372,498+2.8%250,4003274億3777万+7.16%11.010.87
01/262,4242,4452,4132,430+0.25%209,4003185億2433万+4.61%10.710.84
01/252,3872,4252,3792,424+2.06%197,3003177億3785万+4.57%10.680.84
01/222,3602,3952,3492,375-0.29%258,1003113億1493万+2.59%10.470.82
01/212,4402,4652,3712,382+3.97%573,9003122億3249万+2.98%10.50.83
01/202,3032,3152,2862,291+0.35%109,8003003億421万-0.82%10.10.79
01/192,3052,3132,2832,283-0.74%111,4002992億5557万-1.08%10.060.79
01/182,2832,3062,2742,300-0.26%77,0003014億8393万-0.35%10.140.8
01/152,3532,3692,3052,306-1.96%138,2003022億7041万+0.13%10.160.8
01/142,2832,3542,2762,352+1.82%124,2003083億9万+2.39%10.370.82
01/132,2892,3192,2862,310+0.17%132,7003027億9473万+0.92%10.180.8
01/122,3182,3182,2892,306-0.52%129,0003022億7041万+0.96%10.160.8
01/082,2802,3182,2662,318+1.44%143,6003038億4337万+1.76%10.220.8
01/072,3032,3072,2842,285+0.97%128,5002995億1773万+0.57%10.070.79
01/062,2552,2742,2422,263-0.09%109,1002966億3397万-0.26%9.970.78
01/052,2652,2822,2442,265-1.52%160,2002968億9613万0%9.980.79
01/042,3612,3622,2982,300-2.29%138,7003014億8393万+1.55%10.140.8
2020
12/302,3872,3872,3442,354-0.88%125,1003085億6225万+4.02%13.880.88
12/292,3412,3752,3232,375+1.41%119,3003113億1493万+5.18%140.89
12/282,3802,3802,3312,342-1.18%146,1003069億8929万+3.95%13.810.88
12/252,3312,3702,3162,370+3.31%128,3003106億5953万+5.43%13.970.89
12/242,2892,3062,2872,294+0.75%103,1003006億9745万+2.32%13.520.86
12/232,2632,2772,2452,277+0.44%70,7002984億6909万+1.7%13.420.85
12/222,2862,2862,2582,267-1.43%79,5002971億5829万+1.16%13.360.85
12/212,3112,3202,2902,300-0.52%107,7003014億8393万+2.59%13.560.86
12/182,3392,3452,2862,312+0.26%496,6003030億5689万+3.21%13.630.87
12/172,3212,3252,2922,306-1.2%244,5003022億7041万+3.08%13.590.87
12/162,3602,3752,3332,334+0.17%222,1003059億4065万+4.38%13.760.88
12/152,3442,3742,3072,330+1.13%388,5003054億1633万+4.3%13.740.87
12/142,2842,3222,2522,304+2.04%312,8003020億825万+3.27%13.580.86
12/112,2652,2892,2292,258-0.48%276,8002959億7857万+1.35%13.310.85
12/102,2052,2892,1962,269+3.8%290,8002974億2045万+1.84%13.380.85
12/092,1632,1892,1622,186+1.49%97,5002865億4081万-1.84%12.890.82
12/082,1312,1692,1312,154+0.42%83,0002823億4625万-3.32%12.70.81
12/072,1752,1792,1452,145-1.65%116,5002811億6653万-3.85%12.650.81
12/042,1662,1932,1602,181+0.69%108,1002858億8541万-2.33%12.860.82
12/032,1752,1822,1522,166-0.14%194,2002839億1921万-3.09%12.770.81
12/022,2162,2172,1332,169-1.23%288,1002843億1245万-3.04%12.790.81
12/012,2062,2062,1592,196+0.6%157,1002878億5161万-1.88%12.950.82
11/302,2452,2492,1782,183-3.62%195,2002861億4757万-2.2%12.870.82
11/272,2652,2822,2552,265+1.16%242,3002968億9613万+1.75%13.350.85
11/262,2292,2502,1982,239+0.13%188,7002934億8805万+1.04%13.20.84
11/252,2312,2572,2202,236-0.49%212,7002930億9481万+1.36%13.180.84
11/242,2312,2672,2122,247+1.26%183,0002945億3669万+2.32%13.250.84
11/202,2022,2192,1912,219+0.59%141,7002908億6645万+1.56%13.080.83
11/192,2272,2272,1882,206-1.34%153,2002891億6241万+1.43%130.83
11/182,2432,2592,2152,236-3.16%227,7002930億9481万+3.18%13.180.84
11/172,3332,3372,2782,309+0.65%197,1003026億6365万+7%13.610.87
11/162,2962,3042,2752,294+2.14%184,4003006億9745万+6.9%13.520.86
11/132,2492,2602,2282,246-0.22%154,1002944億561万+5.2%13.240.84