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
03/3119,19019,27019,00019,110-1.34%604,117-+0.17%--
03/3019,34019,45019,18019,370+1.73%726,779-+1.44%--
03/2919,25019,34018,84019,040+1.01%1,050,526--0.45%--
03/2618,73018,91018,53018,850+3.4%834,487--1.64%--
03/2517,90018,37017,84018,230+2.13%776,539--5.16%--
03/2418,30018,43017,80017,850-4.14%843,090--7.55%--
03/2319,12019,26018,62018,620-1.12%1,262,188--4.1%--
03/2219,08019,11018,74018,830-4.37%777,582--3.32%--
03/1919,78020,02019,44019,690-2.67%1,105,593-+1%--
03/1820,17020,60020,00020,230+2.12%1,575,731-+3.83%--
03/1719,68019,93019,68019,810-0.15%455,248-+1.86%--
03/1619,65019,99019,61019,840+1.12%706,400-+2.14%--
03/1519,69019,80019,52019,620+0.26%561,350-+1.31%--
03/1219,08019,61018,90019,570+3.49%651,383-+1.43%--
03/1118,67018,96018,63018,910+1.18%979,042--1.72%--
03/1018,87018,94018,56018,690+0.32%686,872--2.66%--
03/0918,33018,69018,13018,630+1.97%881,816--2.74%--
03/0818,96018,96018,16018,270-0.76%1,083,604--4.29%--
03/0518,25018,44017,72018,410-0.7%1,363,917--3.43%--
03/0418,84019,00018,23018,540-4.24%1,003,504--2.72%--
03/0319,33019,42019,05019,360+0.99%793,823-+1.67%--
03/0219,88019,95019,04019,170-1.64%929,000-+0.87%--
03/0119,37019,52019,24019,490+4.67%636,239-+2.75%--
02/2619,40019,42018,61018,620-7.78%2,232,324--1.61%--
02/2520,22020,25020,07020,190+3.27%1,086,797-+6.79%--
02/2419,95020,07019,53019,550-3.07%1,007,835-+3.83%--
02/2220,35020,58020,08020,170+1.05%837,608-+7.54%--
02/1919,94020,20019,75019,960-1.58%1,046,832-+6.89%--
02/1820,44020,73020,16020,280-0.49%1,138,463-+8.98%--
02/1720,40020,50020,20020,380-1.07%810,207-+10.04%--
02/1620,21020,94020,21020,600+2.54%1,531,342-+11.88%--
02/1519,60020,10019,59020,090+3.88%1,282,462-+9.82%--
02/1219,53019,56019,21019,340-0.21%457,104-+6.47%--
02/1019,19019,38019,14019,380+0.16%724,368-+7.4%--
02/0919,34019,44019,12019,350+0.89%1,065,750-+7.94%--
02/0818,49019,20018,45019,180+4.3%849,125-+7.66%--
02/0518,23018,40018,10018,390+2.97%870,843-+3.78%--
02/0418,12018,18017,82017,860-1.98%728,421-+1.12%--
02/0318,02018,28017,93018,220+1.9%1,018,884-+3.58%--
02/0217,75017,90017,53017,880+1.88%1,068,247-+2.19%--
02/0116,98017,55016,96017,550+3.24%656,729-+0.79%--
01/2917,85017,86016,99017,000-3.63%1,039,071--1.94%--
01/2817,46017,90017,45017,640-3.4%903,828-+2.1%--
01/2718,31018,39018,13018,260+0.72%622,381-+6.12%--
01/2618,35018,38018,10018,130-1.73%722,600-+5.93%--
01/2518,34018,47018,16018,450+0.99%367,316-+8.34%--
01/2218,19018,33018,11018,270-0.65%278,615-+7.92%--
01/2118,37018,52018,29018,390+1.43%607,077-+9.25%--
01/2018,49018,50017,94018,130-0.66%772,241-+8.35%--
01/1917,99018,36017,94018,250+2.76%913,051-+9.67%--
01/1817,70017,90017,58017,760-1.88%356,387-+7.32%--
01/1518,58018,59018,05018,100-1.31%1,102,493-+9.84%--
01/1418,03018,70017,97018,340+1.61%1,250,167-+11.97%--
01/1317,66018,10017,63018,050+1.86%935,696-+10.91%--
01/1217,55017,83017,40017,720+0.51%530,753-+9.45%--
01/0817,16017,63017,07017,630+4.69%678,478-+9.35%--
01/0716,71016,99016,70016,840+3.19%1,051,966-+4.88%--
01/0616,37016,48016,24016,320-0.67%539,017-+1.85%--
01/0516,40016,59016,34016,430-0.9%399,964-+2.73%--
01/0417,01017,01016,30016,580-1.49%923,309-+3.82%--
2020
12/3017,00017,00016,67016,830-0.71%753,955-+5.62%--
12/2916,19017,00016,17016,950+5.67%748,352-+6.76%--
12/2815,89016,04015,82016,040+1.2%247,094-+1.45%--
12/2515,83015,87015,80015,850+0.32%148,730-+0.63%--
12/2415,82015,93015,75015,800+1.02%337,089-+0.64%--
12/2315,72015,74015,53015,640+0.64%368,109--0.12%--
12/2215,73015,81015,48015,540-2.08%367,302--0.62%--
12/2116,04016,11015,66015,870-0.63%737,586-+1.63%--
12/1815,96016,01015,88015,970-0.19%254,851-+2.66%--
12/1715,97016,04015,85016,000+0.44%200,235-+3.23%--
12/1616,01016,08015,89015,930+0.44%227,589-+3.21%--
12/1515,83015,92015,76015,860-0.25%143,726-+3.32%--
12/1415,87016,06015,87015,900+0.51%260,786-+4.13%--
12/1115,94016,01015,69015,820-0.88%277,247-+4.33%--
12/1015,85016,05015,79015,960-0.25%230,218-+6.03%--
12/0915,70016,02015,68016,000+2.5%400,669-+7.27%--
12/0815,51015,67015,43015,610-0.64%218,380-+5.75%--
12/0716,09016,10015,65015,710-1.57%226,785-+7.53%--
12/0415,90016,01015,82015,960-0.44%149,359-+10.32%--
12/0315,97016,09015,90016,030+0.31%231,426-+11.94%--
12/0216,11016,11015,86015,980-0.06%224,525-+12.77%--
12/0115,80016,06015,79015,990+2.57%262,334-+14%--
11/3016,08016,09015,54015,590-1.52%404,797-+12.31%--
11/2715,64015,86015,55015,830+0.76%243,385-+15.12%--
11/2615,39015,72015,36015,710+2.08%221,190-+15.36%--
11/2515,70015,90015,37015,390+0.85%374,416-+14.12%--
11/2415,05015,38015,04015,260+4.95%312,666-+14.12%--
11/2014,48014,57014,42014,540-0.55%514,127-+9.71%--
11/1914,65014,69014,47014,620-1.02%283,026-+11.04%--
11/1814,95014,96014,68014,770-2.12%360,288-+12.91%--
11/1715,22015,22014,92015,090+0.67%295,958-+16.18%--
11/1614,74015,01014,71014,990+4.24%317,931-+16.36%--
11/1314,43014,47014,20014,380-1.24%211,188-+12.51%--
11/1214,48014,62014,31014,560+1.39%227,261-+14.59%--
11/1114,16014,41014,13014,360+3.53%309,172-+13.84%--
11/1014,24014,29013,77013,870+0.36%442,400-+10.69%--
11/0913,50013,93013,46013,820+4.3%482,583-+10.9%--
11/0613,03013,29012,96013,250+1.77%362,461-+6.99%--
11/0512,77013,07012,73013,020+3.58%448,161-+5.54%--
11/0412,56012,67012,38012,570+3.63%433,880-+2.1%--