株価チャート

2020/11/04～2021/03/31

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
03/312,6422,6432,6122,623-0.64%1,400114億952万+3.72%11.612.39
03/302,6602,6882,6262,640-2.76%4,300114億8347万+4.51%11.692.4
03/292,6182,7802,6182,715+4.62%15,100118億970万+7.65%12.022.47
03/262,5732,5962,5722,595+1.37%5,100112億8773万+3.22%11.492.36
03/252,5842,5982,5532,560+0.35%4,900111億3548万+1.87%11.342.33
03/242,5502,5522,5202,551-0.2%6,300110億9633万+1.39%11.32.32
03/232,5792,6062,5562,556+0.04%13,700111億1808万+1.39%11.322.33
03/222,5682,5752,5502,555-0.12%7,400111億1373万+1.31%11.312.32
03/192,5132,5752,4872,558+1.83%8,400111億2678万+1.59%11.332.33
03/182,5462,5462,4922,512-0.12%3,500109億2669万0%11.122.28
03/172,5052,5332,5052,515+0.12%2,600109億3974万+0.24%11.142.29
03/162,5362,5362,5042,512-0.44%2,800109億2669万+0.24%11.122.28
03/152,5252,5262,5142,523-1.06%1,300109億7454万+0.8%11.172.3
03/122,5762,5782,5502,5500%1,800110億9199万+2.04%11.292.32
03/112,5572,5742,5412,550-0.08%1,700110億9199万+2.25%11.292.32
03/102,4742,5522,4742,552+3.91%7,700111億68万+2.7%11.32.32
03/092,4512,4722,4512,456+0.29%2,200106億8310万-0.85%10.882.23
03/082,4152,4492,4152,449+1.62%900106億5266万-1.01%10.842.23
03/052,4102,4242,4002,410-0.12%2,400104億8301万-2.51%10.672.19
03/042,4102,4302,4102,413-0.49%4,300104億9606万-2.43%10.682.19
03/032,4602,4712,4252,425-1.42%3,300105億4826万-1.98%10.742.21
03/022,4522,5022,4522,460-1.2%5,200107億50万-0.65%10.892.24
03/012,5022,5122,4852,490-1.5%3,700108億3100万+0.61%11.032.26
02/262,5112,5282,4902,528+0.24%4,300109億9629万+2.39%11.192.3
02/252,5582,5602,5092,522-1.14%2,800109億7019万+2.52%11.172.29
02/242,5442,5512,5162,551+0.24%3,200110億9633万+4.08%11.32.32
02/222,5702,5702,5012,545+0.87%5,000110億7024万+4.22%11.272.32
02/192,5492,5492,5132,523-1.64%2,400109億7454万+3.61%11.172.3
02/182,6302,6442,5252,565-2.47%6,000111億5723万+5.6%11.362.33
02/172,6412,6682,6102,630-2.12%7,200114億3997万+8.54%11.652.39
02/162,7702,7702,5912,687+4.51%26,800116億8791万+11.36%11.92.44
02/152,5002,6302,5002,571+4.51%23,900111億8333万+6.99%11.382.34
02/122,4182,4602,4132,460+1.99%4,700107億50万+2.63%10.892.24
02/102,4162,4292,4062,412-0.74%1,600104億9171万+0.67%10.682.19
02/092,4552,4642,3462,430-0.69%9,700105億7001万+1.42%10.762.21
02/082,4352,4702,4312,447+0.49%7,500106億4396万+2.13%10.842.23
02/052,4472,4502,4202,435+0.37%4,800105億9176万+1.8%10.782.21
02/042,4072,4512,4072,426+0.92%4,000105億5261万+1.51%10.742.21
02/032,3412,4042,3412,404+3.4%3,700104億5691万+0.71%10.642.19
02/022,3542,3552,3252,325-1.27%3,500101億1328万-2.39%10.32.11
02/012,3652,3812,3512,355-1.38%3,600102億4377万-0.97%10.432.14
01/292,4052,4272,3882,388-0.71%3,300103億8732万+0.63%10.572.17
01/282,4102,4242,4022,405-0.74%2,200104億6126万+1.52%10.652.19
01/272,4222,4232,4202,423-0.66%1,400105億3956万+2.5%10.732.2
01/262,4752,4912,4252,439-1.45%3,900106億916万+3.79%10.82.22
01/252,4882,4882,4532,475+1.35%6,500107億6575万+6.04%10.962.25
01/222,3552,4522,3512,442+4.27%8,000106億2221万+5.44%10.812.22
01/212,3102,3422,3102,342+1.61%3,100101億8723万+1.87%10.372.13
01/202,3012,3222,2862,305+0.17%2,500100億2628万+0.83%10.212.1
01/192,3212,3222,2602,301-0.86%8,200100億888万+1.14%10.192.09
01/182,3602,3602,3202,321-1.86%9,100100億9588万+2.52%10.282.11
01/152,3972,3972,3652,365-0.59%3,200102億8727万+5.02%10.472.15
01/142,3882,3982,3792,379-1.12%4,300103億4817万+6.25%10.532.16
01/132,3902,4092,3812,406+0.67%2,000104億6561万+8.13%10.652.19
01/122,3852,4082,3802,390-1.16%3,700103億9602万+8.19%10.582.17
01/082,3912,4502,3782,418-0.29%8,600105億1781万+10.21%10.712.2
01/072,4492,4492,3612,425-0.33%5,100105億4826万+11.29%10.742.21
01/062,4492,4532,4312,433+0.12%3,300105億8306万+12.48%10.772.21
01/052,4062,4572,4062,430+0.25%9,400105億7001万+13.29%10.762.21
01/042,3732,4282,3572,424+3.46%8,100105億4391万+13.91%10.732.2
2020
12/302,3852,3992,3432,343-1.84%4,500101億9158万+10.94%10.372.13
12/292,3812,4092,3402,387+1.44%7,800103億8297万+13.72%10.572.17
12/282,2712,4582,2712,353+3.66%16,400102億3507万+12.75%10.422.14
12/252,2312,2882,2182,270+2.02%9,00098億7404万+9.08%10.052.06
12/242,2402,2402,2112,225-0.67%6,80096億7830万+6.92%9.852.02
12/232,2832,2832,2402,240-2.44%9,40097億4355万+7.38%9.922.04
12/222,3152,3152,2332,296+0.75%21,40099億8714万+9.7%10.172.09
12/212,3102,3272,2212,279+10.63%64,50099億1319万+8.52%10.092.07
12/182,0292,0622,0282,060+1.53%20,60089億6058万-2.46%9.121.87
12/172,0312,0322,0252,029+0.05%7,20088億2574万-4.74%8.981.85
12/162,0282,0302,0242,028+0.15%13,90088億2139万-5.54%8.981.84
12/152,0292,0302,0212,025-0.05%8,80088億834万-6.42%8.971.84
12/142,0252,0292,0252,0260%4,80088億1269万-7.06%8.971.84
12/112,0242,0282,0222,026+0.1%3,10088億1269万-7.7%8.971.84
12/102,0262,0272,0232,024-0.05%4,10088億399万-8.5%8.961.84
12/092,0282,0292,0252,025-0.1%5,00088億834万-9.11%8.971.84
12/082,0252,0282,0242,027+0.1%3,40088億1704万-9.63%8.981.84
12/072,0272,0322,0252,025+0.15%5,70088億834万-10.16%8.971.84
12/042,0262,0292,0222,0220%3,90087億9529万-10.81%8.951.84
12/032,0292,0312,0222,022-0.25%14,20087億9529万-11.51%8.951.84
12/022,0252,0272,0192,027+0.35%9,00088億1704万-12.02%8.981.84
12/012,0002,0272,0002,020+0.9%11,00087億8659万-12.97%8.941.84
11/302,0062,0112,0022,002-0.2%7,50087億829万-14.33%8.861.82
11/272,0122,0132,0022,006-0.2%8,60087億2569万-14.82%8.881.82
11/262,0202,0212,0082,010-0.5%12,70087億4309万-15.26%8.91.83
11/252,0272,0282,0202,020-3.35%59,20087億8659万-15.41%8.941.84
11/242,2532,2822,0902,090-5.13%15,30090億9108万-13.03%9.251.9
11/202,2202,2252,1782,203-2.95%5,10095億8260万-8.67%9.752
11/192,3282,3342,2702,270-3.45%3,30098億7404万-6.16%10.052.06
11/182,4152,4152,3512,351-2.65%1,000102億2637万-3.05%10.412.14
11/172,4182,4482,3802,415-2.03%3,500105億476万-0.58%10.692.2
11/162,4712,5212,4052,465-4.97%4,200107億2225万+1.4%10.922.24
11/132,4812,5942,3802,594+3.76%4,700112億8338万+6.62%11.492.36
11/122,4982,5002,4982,500+2.46%1,700108億7450万+2.88%11.072.27
11/112,4502,4882,4402,440-0.77%900106億1351万+0.41%10.82.22
11/102,4002,5302,4002,459+1.19%3,200106億9615万+1.28%10.892.24
11/092,3512,4302,3512,430+1.21%600105億7001万0%10.762.21
11/062,4012,4012,4012,401-1.68%300104億4386万-1.36%10.632.18
11/052,4002,4422,3962,442+0.45%600106億2221万-0.12%10.812.22
11/042,4312,4312,4312,431+1.38%100105億7436万-0.94%10.762.21