株価チャート

2020/12/03~2021/04/28

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
04/28970972970972+0.73%60052億58万-0.41%-1.68
04/27970972965965-0.21%30051億6313万-1.13%-1.67
04/26971971967967+0.1%60051億7383万-0.92%-1.67
04/23963971958966+0.31%70051億6848万-1.02%-1.67
04/22952963952963-0.72%3,70051億5243万-1.33%-1.66
04/21965973961970-0.31%1,50051億8988万-0.61%-1.67
04/209649739649730%40052億593万-0.31%-1.68
04/19972973970973+0.1%50052億593万-0.21%-1.68
04/16972988958972-1.42%4,10052億58万-0.31%-1.68
04/15990990983986-0.4%1,40052億7549万+1.23%-1.7
04/14994994989990-0.6%2,20052億9689万+1.75%-1.71
04/13994997994996+0.5%3,60053億2899万+2.68%-1.72
04/12981992979991+0.3%1,40053億224万+2.38%-1.71
04/099809889809880%20052億8619万+2.17%-1.7
04/08990990979988-0.4%1,00052億8619万+2.49%-1.7
04/079949949919920%1,00053億759万+3.01%-1.71
04/06991996990992+0.1%1,50053億759万+3.01%-1.71
04/05976991976991+1.54%1,80053億224万+3.01%-1.71
04/02962976962976+0.62%3,50052億2199万+1.56%-1.68
04/01980980958970-0.72%4,00051億8988万+0.94%-1.67
03/31969977969977+0.83%2,60052億2734万+1.56%-1.69
03/309609709599690%1,70051億8453万+0.73%-1.67
03/29956969956969+0.62%2,00051億8453万+0.83%-1.67
03/26953963953963+1.37%1,20051億5243万+0.21%-1.66
03/25977977941950-1.96%4,10050億8288万-1.14%-1.64
03/24975980963969+0.1%3,30051億8453万+0.73%-1.67
03/23967968963968+0.62%1,30051億7918万+0.62%-1.67
03/22961969961962+0.21%1,30051億4708万-0.1%-1.66
03/19969970960960-1.44%1,10051億3638万-0.41%-1.66
03/18961974961974+1.35%80052億1128万+0.83%-1.68
03/17961961961961+0.21%10051億4173万-0.52%-1.66
03/16960965956959-0.1%60051億3103万-0.83%-1.65
03/15959960951960+0.1%60051億3638万-0.83%-1.66
03/12950959950959+1.8%1,30051億3103万-0.93%-1.65
03/11932945932942+1.07%60050億4007万-2.69%-1.63
03/109309439309320%1,80049億8657万-3.82%-1.61
03/09960960914932-2.92%6,80049億8657万-4.02%-1.61
03/08926960926960+2.56%3,50051億3638万-1.34%-1.66
03/05960960918936-2.5%11,10050億797万-3.9%-1.62
03/04974974959960-1.44%2,20051億3638万-1.64%-1.66
03/03982982960974+0.72%4,50052億1128万-0.41%-1.68
03/02983986967967-1.63%4,30051億7383万-1.23%-1.67
03/01974990974983+0.92%5,20052億5944万+0.41%-1.7
02/26965974955974-1.12%2,60052億1128万-0.51%-1.68
02/25975988975985+1.23%6,20052億7014万+0.51%-1.7
02/24979980958973+0.83%2,70052億593万-0.71%-1.68
02/229659659659650%1,70051億6313万-1.63%-1.67
02/19955965955965+1.05%70051億6313万-1.83%-1.67
02/18969969950955-1.55%5,10051億963万-3.14%-1.65
02/17958973958970+0.21%1,20051億8988万-1.92%-1.67
02/16990996957968-2.71%8,70051億7918万-2.52%-1.67
02/15998998970995-0.2%2,50053億2364万-0.3%-1.72
02/12993999977997-0.1%1,50053億3434万-0.3%-1.72
02/109861,000986998+0.81%3,90053億3969万-0.4%-1.72
02/09975990975990+1.43%4,00052億9689万-1.39%-1.71
02/089769769609760%6,10052億2199万-2.89%-1.68
02/05950976950976+0.51%9,40052億2199万-2.98%-1.68
02/04980987971971+0.52%2,30051億9523万-3.48%-1.68
02/03959966956966+0.84%1,70051億6848万-4.07%-1.67
02/02970970955958-2.15%5,90051億2568万-4.96%-1.65
02/01992998978979-1.61%2,70052億3804万-2.97%-1.69
01/29979995970995+1.32%3,40053億2364万-1.49%-1.72
01/28982982975982-0.71%2,90052億5409万-2.68%-1.69
01/27996996989989-0.7%1,80052億9154万-1.98%-1.71
01/269969979969960%1,10053億2899万-1.29%-1.72
01/25990998990996+1.84%1,20053億2899万-1.39%-1.72
01/22975988975978-1.21%5,00052億3269万-3.17%-1.69
01/219929989869900%5,40052億9689万-1.98%-1.71
01/209861,001986990+0.41%3,40052億9689万-1.88%-1.71
01/19997998971986+0.41%2,60052億7549万-2.28%-1.7
01/18989990956982-3.63%13,20052億5409万-2.68%-1.69
01/151,0501,0501,0001,019-3.23%6,70054億5205万+0.89%-1.76
01/141,0601,0601,0161,053+1.54%6,70056億3397万+4.36%-1.82
01/131,0611,0741,0211,037-2.26%7,60055億4836万+2.88%-1.79
01/121,0501,0871,0501,061-1.76%1,60056億7677万+5.26%-1.83
01/081,1191,1191,0591,080+1.98%9,10057億7843万+7.25%-1.86
01/071,0501,0731,0501,059+2.12%1,90056億6607万+5.37%-1.83
01/061,0431,0491,0001,037-1.24%7,70055億4836万+3.18%-1.79
01/051,0501,0501,0501,050+2.74%1,00056億1792万+4.48%-1.81
01/041,0271,0271,0221,022+2.2%30054億6810万+1.79%-1.76
2020
12/309801,0009801,000+1.83%60053億5040万-0.3%-1.73
12/29993993980982+0.41%1,30052億5409万-2.29%-1.69
12/28971989971978-1.91%90052億3269万-3.07%-1.69
12/25996997965997+0.1%2,00053億3434万-1.68%-1.72
12/24978996963996+0.3%1,50053億2899万-2.26%-1.72
12/23965996965993+2.27%1,60053億1294万-3.03%-1.71
12/221,0041,004971971-1.82%90051億9523万-5.64%-1.68
12/21989989989989-0.6%20052億9154万-4.63%-1.71
12/189991,000995995-0.8%30053億2364万-4.78%-1.72
12/179951,0059951,003+1.11%30053億6645万-4.75%-1.73
12/16985998985992+0.71%2,90053億759万-6.5%-1.71
12/15985999985985+0.82%1,90052億7014万-7.86%-1.7
12/149891,011977977-0.2%1,60052億2734万-9.29%-1.69
12/119991,007974979-2.1%3,30052億3804万-9.85%-1.69
12/101,0031,0031,0001,000-0.3%1,60053億5040万-8.59%-1.73
12/091,0001,0039991,003+1.21%40053億6645万-8.74%-1.73
12/089901,009990991-2.84%2,70053億224万-10.24%-1.71
12/071,0361,0681,0001,020-1.54%5,10054億5740万-7.94%-1.76
12/041,0301,0361,0001,036-0.29%7,70055億4301万-6.67%-1.79
12/031,0421,0421,0301,039-0.1%1,00055億5906万-6.56%-1.79