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
04/09367369362363-1.09%51,200105億8542万+1.4%4.831.14
04/08367370362367-0.27%98,100107億206万+3.09%4.891.16
04/07368372364368-0.54%97,000107億3122万+3.66%4.91.16
04/06381381368370-3.39%216,900107億8955万+4.82%4.931.17
04/05375384370383+1.59%252,600111億6864万+8.81%5.11.21
04/02371379370377+1.07%221,400109億9367万+7.71%5.021.19
04/01383385372373-2.36%288,400108億7703万+7.18%4.971.18
03/31385388380382-0.78%152,300111億3948万+10.4%6.211.52
03/30370387367385+2.39%391,400112億2696万+11.59%6.261.53
03/29375382367376+1.35%406,200109億6451万+9.62%6.111.5
03/26358377352371+5.4%596,400108億1871万+8.48%6.031.48
03/25352356347352+1.44%150,400102億6465万+2.92%5.721.4
03/24350358345347-1.14%262,700101億1884万+1.17%5.641.38
03/23364364351351-2.77%254,200102億3549万+2.63%5.711.4
03/22366373357361-0.55%479,500105億2710万+5.87%5.871.44
03/19368374355363-2.94%508,700105億8542万+6.76%5.91.45
03/18366376356374+3.03%691,900109億619万+10.32%6.081.49
03/17361374350363+5.22%744,600105億8542万+7.72%5.91.45
03/16340348334345+1.77%262,000100億6052万+2.68%5.611.37
03/15337342334339+1.8%218,90098億8556万+0.89%5.511.35
03/12333338331333-0.3%143,50097億1059万-0.89%5.411.33
03/11335336327334+0.91%295,10097億3975万-0.6%5.431.33
03/10330334325331+1.53%102,10096億5227万-1.19%5.381.32
03/09320333319326+2.52%187,00095億646万-2.69%5.31.3
03/08325327318318-1.24%137,30092億7318万-4.79%5.171.27
03/053203223083220%326,30093億8982万-3.59%5.231.28
03/04334334321322-3.59%317,30093億8982万-3.59%5.231.28
03/03335338330334-0.89%156,60097億3975万-0.3%5.431.33
03/02337338326337+1.81%275,30098億2723万+0.6%5.481.34
03/01324332322331+2.16%255,10096億5227万-0.9%5.381.32
02/26335338323324-4.42%497,40094億4814万-2.99%5.271.29
02/25340343335339+1.19%257,50098億8556万+1.19%5.511.35
02/24340347335335-5.1%660,00097億6891万+0.3%5.451.33
02/22361373346353+1.44%1,383,800102億9381万+5.69%5.741.41
02/19354360337348-5.69%1,558,900101億4800万+4.5%5.661.39
02/18411432365369-1.07%6,763,500107億6038万+11.14%61.47
02/17334409332373+12.69%5,776,600108億7703万+13.03%6.061.49
02/16324334321331+2.8%380,60096億5227万+0.61%5.381.32
02/15328332321322-5.01%333,00093億8982万-2.13%5.231.28
02/12335339326339+1.5%306,10098億8556万+2.73%5.511.35
02/103363373283340%167,30097億3975万+1.52%5.431.33
02/09336342331334+0.6%321,00097億3975万+1.52%5.431.33
02/08343343329332-1.48%235,90096億8143万+1.22%5.41.32
02/05344348335337-1.17%184,60098億2723万+2.74%5.481.34
02/04323342322341+5.57%333,00099億4388万+4.28%5.541.36
02/03323333323323+0.31%180,40094億1898万-0.62%5.251.29
02/02318325316322+1.26%122,90093億8982万-0.92%5.231.28
02/01306320305318+3.58%164,20092億7318万-1.85%5.171.27
01/29325325305307-4.66%333,70089億5241万-5.25%4.991.22
01/28327330319322-2.72%222,10093億8982万-0.62%5.231.28
01/27330334329331-0.6%73,30096億5227万+2.16%5.381.32
01/26333338329333-0.3%140,90097億1059万+2.78%5.411.33
01/25331335328334+1.52%80,60097億3975万+3.09%5.431.33
01/22333336327329-0.6%168,60095億9395万+1.54%5.351.31
01/21328331327331+1.53%139,60096億5227万+2.48%5.381.32
01/20331334324326-0.61%138,00095億646万+0.93%5.31.3
01/19326333326328+0.31%127,30095億6479万+1.55%5.331.31
01/18323327320327+0.93%108,10095億3562万+1.24%5.321.3
01/15328330321324-0.92%236,20094億4814万+0.31%5.271.29
01/14336339325327-2.68%320,80095億3562万+0.93%5.321.3
01/13342342333336-0.3%206,20097億9807万+3.7%5.461.34
01/12340344335337-1.46%238,80098億2723万+4.01%5.481.34
01/08333343332342+2.7%328,70099億7304万+5.23%5.561.36
01/07330347327333+2.15%412,10097億1059万+2.46%5.411.33
01/06324331323326+0.31%101,70095億646万-0.31%5.31.3
01/05314338314325+2.52%475,00094億7730万-0.91%5.281.29
01/04325326308317-1.25%217,80092億4402万-3.94%5.151.26
2020
12/30315323310321+1.58%260,30093億6066万-3.31%5.221.28
12/29302318302316+4.98%190,90092億1485万-5.39%5.141.26
12/28304306290301-1.95%721,90087億7744万-10.42%4.891.2
12/25312318304307-1.92%218,20089億5241万-9.44%4.991.22
12/24314318311313-0.32%187,20091億2737万-8.21%5.091.25
12/23308316307314+3.97%273,00091億5653万-8.72%5.11.25
12/22317320302302-5.63%524,80088億660万-12.97%4.911.2
12/21332334320320-3.9%215,40093億3150万-8.83%5.21.27
12/18329344329333+1.52%411,40097億1059万-6.72%5.411.33
12/17329329322328+0.92%174,50095億6479万-9.14%5.331.31
12/16330333322325-0.31%373,80094億7730万-10.96%5.281.29
12/15330333322326-1.21%274,70095億646万-11.65%5.31.3
12/14321331318330+1.85%376,90096億2311万-11.76%5.361.31
12/113233253173240%318,60094億4814万-14.06%5.271.29
12/10329331323324-1.82%335,60094億4814万-14.96%5.271.29
12/09338338329330-2.37%179,80096億2311万-14.29%5.361.31
12/08336338327338+1.5%281,70098億5640万-12.89%5.491.35
12/07341342330333-1.19%249,50097億1059万-14.62%5.411.33
12/04344344325337-3.16%448,60098億2723万-14.25%5.481.34
12/03361361344348-4.13%554,200101億4800万-12.12%5.661.39
12/02367369360363-1.09%276,100105億8542万-8.79%5.91.45
12/01371372366367-0.54%139,200107億206万-8.02%5.971.46
11/30373374365369+0.27%201,700107億6038万-7.98%61.47
11/27364370361368+0.55%251,400107億3122万-8.46%5.981.47
11/26371372364366-1.35%218,100106億7290万-9.41%5.951.46
11/25370383368371+1.09%498,100108億1871万-8.4%6.031.48
11/24366372366367+0.55%260,800107億206万-9.83%5.971.46
11/20371372362365-1.62%310,800106億4374万-10.76%5.931.45
11/19378387365371-2.11%588,200108億1871万-9.73%6.031.48
11/18392393378379-4.53%590,100110億5199万-8.23%6.161.51
11/17405409396397-1.98%302,400115億7689万-4.57%6.451.58
11/16411418402405-11.76%649,200118億1018万-2.88%6.581.61
11/13433459425459+5.52%610,700133億8487万+9.81%7.461.83