株価チャート

2020/11/30~2021/04/23

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
04/23756760753755-0.13%144,100744億2856万-3.82%12.091.15
04/22758761751756+0.93%118,000745億2715万-3.94%12.111.15
04/21755755745749-1.58%232,600738億3708万-5.19%121.14
04/20773773761761-1.3%164,700750億2005万-4.04%12.191.16
04/19779780771771-1.03%132,700760億586万-3.02%12.351.17
04/16780785777779-0.13%127,400767億9451万-2.14%12.481.18
04/15779787777780+0.13%130,000768億9309万-2.13%12.51.19
04/14785787779779-1.02%167,500767億9451万-2.26%12.481.18
04/13794798787787-0.76%121,300775億8315万-1.38%12.611.2
04/12799799788793-0.25%89,500781億7464万-0.63%12.71.21
04/09794803788795+0.25%144,000783億7180万-0.25%12.741.21
04/08800800789793-1.25%163,500781億7464万-0.38%12.71.21
04/07799808799803+0.63%145,900791億6045万+1.13%12.861.22
04/06807810794798-0.25%194,700574億2558万+0.63%9.170.87
04/05798800791800+0.5%81,700575億6950万+1.01%9.20.87
04/02797799786796+1.02%110,500572億8166万+0.63%9.150.87
04/01786789781788+0.38%191,900567億596万-0.13%9.060.86
03/31794799785785-1.38%137,600564億9008万-0.51%9.030.86
03/30798798787796-0.25%137,000572億8166万+1.02%9.150.87
03/298078077857980%244,900574億2558万+1.4%9.170.87
03/26799807796798+1.4%268,200574億2558万+1.66%9.170.87
03/25778792777787+2.08%192,300566億3400万+0.38%9.050.86
03/24788788767771-3.26%324,200554億8261万-1.53%8.860.84
03/23808809792797-1.24%282,700573億5362万+1.66%9.160.87
03/22819819807807-1.59%215,000580億7324万+2.93%9.280.88
03/19819821812820-0.36%285,500590億874万+4.86%9.430.9
03/18821824817823+0.49%154,100592億2463万+5.51%9.460.9
03/17814819806819+1.24%239,500589億3678万+5.27%9.420.89
03/16809814803809+0.37%183,800582億1716万+4.12%9.30.88
03/15798808797806+1.26%218,100580億128万+3.87%9.270.88
03/12795796781796+0.51%171,600572億8166万+2.84%9.150.87
03/11787793784792+0.76%218,000569億9381万+2.59%9.110.86
03/10786787775786+0.13%104,500565億6204万+2.08%9.040.86
03/09779786770785+2.21%234,600564億9008万+2.21%9.030.86
03/08772785763768+0.13%238,300552億6672万+0.26%8.830.84
03/05766769750767+0.13%285,100551億9476万+0.13%8.820.84
03/04765768756766-0.26%174,200551億2280万-0.13%8.810.84
03/03776776761768+0.39%182,500552億6672万+0.13%8.830.84
03/02787790759765-2.17%218,400550億5084万-0.39%8.80.84
03/01767783760782+3.58%435,300562億7419万+1.69%8.990.85
02/26760770755755-1.82%383,600543億3122万-1.82%8.680.82
02/25753776753769+0.13%446,700553億3869万-0.13%8.840.84
02/24779783768768-0.13%219,100552億6672万-0.26%8.830.84
02/22768777763769+1.99%158,800553億3869万-0.26%8.840.84
02/19755756743754-1.44%316,600542億5926万-2.2%8.670.82
02/18780780765765-1.92%196,500550億5084万-0.91%8.80.84
02/17784785776780-0.64%108,400561億3027万+0.78%8.970.85
02/167917957807850%214,700564億9008万+1.29%9.030.86
02/15789792780785+0.77%208,100564億9008万+1.29%9.030.86
02/12782786777779+1.43%166,300560億5830万+0.39%8.960.85
02/10772776766768-0.13%215,100552億6672万-1.16%8.830.84
02/09790790762769-1.79%271,800553億3869万-1.16%8.840.84
02/08784797783783+0.64%227,300563億4615万+0.38%90.85
02/05768779766778+2.23%209,600559億8634万-0.38%8.940.85
02/04751767751761+0.79%177,400547億6299万-2.69%8.750.83
02/03754759748755+0.67%179,600543億3122万-3.94%8.680.82
02/02726751722750+3.45%210,100539億7141万-5.18%8.620.82
02/01726734721725-0.96%235,300521億7236万-8.81%8.340.79
01/29770770732732-5.55%849,200526億7610万-8.5%8.420.8
01/28779782773775-2.15%312,600557億7046万-3.85%8.910.85
01/27783792779792+2.19%226,600569億9381万-2.34%9.110.86
01/26786786773775-1.77%275,800557億7046万-5.02%8.910.85
01/25791794785789-0.63%149,100567億7792万-3.9%9.070.86
01/22781794779794+1.66%269,200571億3773万-3.87%9.130.87
01/21772794771781+1.17%487,300562億223万-6.02%8.980.85
01/20770775762772+0.26%361,600555億5457万-7.66%8.880.84
01/19780783765770-1.03%400,800554億1065万-8.44%8.850.84
01/18775779771778-0.13%152,300559億8634万-8.04%8.940.85
01/15785789777779-1.14%253,200560億5830万-8.57%8.960.85
01/14799801785788-1.38%424,900567億596万-7.94%9.060.86
01/13800801796799-0.37%129,300574億9754万-7.2%9.190.87
01/12802807796802-0.37%168,200577億1343万-7.39%9.220.88
01/08808808798805+0.25%210,600579億2931万-7.58%9.260.88
01/07806810803803+0.12%307,200577億8539万-8.23%9.230.88
01/06793802792802+0.88%279,400577億1343万-8.86%9.220.88
01/05801802788795-1.24%358,400572億970万-10.17%9.140.87
01/04823827805805-1.35%320,500579億2931万-9.55%9.260.88
2020
12/30815822805816-0.24%330,300587億2089万-8.83%7.31.45
12/29825831809818-4.33%699,600588億6482万-8.91%7.321.45
12/28870876850855-1.5%800,300615億2741万-5.11%7.651.52
12/25853868853868+1.4%485,300624億6291万-3.88%7.761.54
12/24857857843856+0.71%411,300615億9937万-5.2%7.661.52
12/23869874840850-3.95%761,700611億6760万-5.87%7.61.51
12/22895896878885-1.56%447,200636億8626万-2.21%7.911.57
12/21908918895899-0.88%501,800646億7575万-0.66%8.041.6
12/18924924905907-0.87%392,500652億5129万+0.44%8.111.61
12/17922922908915-0.44%194,100658億2682万+1.44%8.181.62
12/16913923911919+1.32%211,500661億1459万+2%8.221.63
12/15908912902907+0.67%220,500652億5129万+0.67%8.111.61
12/14909917898901-0.33%440,900648億1964万+0.11%8.061.6
12/11902906887904+0.44%357,100650億3546万+0.33%8.081.61
12/10908910897900-1.1%257,900647億4769万-0.11%8.051.6
12/09905913899910+0.78%142,100654億6711万+1.11%8.141.62
12/08900912894903-0.11%291,000649億6352万+0.67%8.071.6
12/07920923904904-1.63%233,100650億3546万+1.01%8.081.61
12/04919923906919-0.33%338,700661億1459万+2.57%8.221.63
12/03918930914922+0.33%312,600663億3041万+2.79%8.241.64
12/02920924913919+0.55%215,500661億1459万+2.34%8.221.63
12/01920925913914-0.87%193,400657億5488万+1.67%8.171.62
11/30945945922922-1.91%324,300663億3041万+2.33%8.241.64