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
03/312,4412,4862,4412,4850%3,400224億3100万+7.86%5.660.77
03/302,4852,4912,4112,485-1.23%6,100224億3100万+8.33%5.660.77
03/292,4982,5162,4602,516+2.03%11,500227億1082万+10.11%5.740.78
03/262,3402,5002,3402,466+3.18%36,600222億5949万+8.44%5.620.77
03/252,3342,4152,3342,390+2.4%16,500215億7348万+5.52%5.450.74
03/242,3402,3812,2972,334-1.56%7,000210億6799万+3.23%5.320.73
03/232,3972,4292,3602,371-1.08%4,000214億197万+5%5.40.74
03/222,3382,5002,3382,397+3.27%9,600216億3666万+6.3%5.460.74
03/192,3102,3332,2882,321+0.35%3,300209億5064万+3.11%5.290.72
03/182,2902,3222,2752,313+1.36%5,400208億7843万+2.8%5.270.72
03/172,2552,2922,2552,282+1.33%2,500205億9861万+1.47%5.20.71
03/162,2682,2812,2522,252-0.79%6,400203億2781万+0.04%5.130.7
03/152,2712,2752,2502,270+0.8%6,300204億9029万+0.71%5.170.71
03/122,2332,2532,2332,252+1.12%2,400203億2781万-0.18%5.130.7
03/112,2332,2332,2222,227+0.13%4,000201億215万-1.37%5.080.69
03/102,2242,2602,2242,224+0.04%5,100200億7507万-1.64%5.070.69
03/092,2102,2442,2102,223+0.72%2,700200億6604万-1.81%5.070.69
03/082,2242,2272,2062,207+0.23%2,200199億2162万-2.69%5.030.69
03/052,2162,2172,2022,202-0.63%2,800198億7648万-2.91%5.020.68
03/042,2402,2402,2142,216-1.07%6,100200億285万-2.16%5.050.69
03/032,2322,2592,2322,240+0.45%3,000202億1949万-0.88%5.110.7
03/022,2502,2632,2252,230+0.09%7,200201億2923万-1.06%5.080.69
03/012,2262,2382,2262,228+0.09%5,400201億1117万-0.89%5.080.69
02/262,2422,2502,2202,226-1.11%3,400200億9312万-0.67%5.070.69
02/252,2682,2682,2392,251+0.76%3,700203億1878万+0.72%5.130.7
02/242,2622,2902,2312,234-1.19%3,800201億6533万+0.22%5.090.69
02/222,2662,2682,2232,261+1.8%3,700204億905万+1.76%5.150.7
02/192,2502,2552,2202,221-1.29%3,900200億4799万+0.27%5.060.69
02/182,2872,2872,2502,250-1.62%1,800203億976万+1.86%5.130.7
02/172,2512,3202,2512,287+1.33%4,600206億4374万+3.86%5.210.71
02/162,2892,2892,2522,257-1.53%4,000203億7294万+2.87%5.150.7
02/152,3022,3202,2702,292-0.43%2,800206億8887万+4.75%5.220.71
02/122,3002,3022,2862,302+0.09%1,400207億7914万+5.64%5.250.72
02/102,3342,3342,2802,300+0.22%2,600207億6109万+5.99%5.240.71
02/092,3672,3672,2772,295-1.92%3,700207億1595万+6.2%5.230.71
02/082,3172,3792,2952,340+0.86%7,300211億2215万+8.58%5.330.73
02/052,3252,3252,2912,320-0.22%1,700209億4162万+8.01%5.290.72
02/042,3442,3662,3102,325+0.96%7,400209億8675万+8.59%5.30.72
02/032,2482,4002,2482,303+0.22%14,200207億8816万+8.02%5.250.72
02/022,2992,3072,2492,298+0.79%5,600207億4303万+8.29%5.240.71
02/012,3072,3122,2422,280-2.65%6,800205億8055万+7.9%5.20.71
01/292,2102,3952,2102,342+6.45%44,100211億4020万+11.31%5.340.73
01/282,1202,2482,1202,200+3.77%23,300198億5843万+5.11%5.020.68
01/272,1242,1562,1202,120+1%5,900191億3630万+1.48%4.830.66
01/262,1132,1332,0992,099-0.1%4,000189億4675万+0.43%4.780.65
01/252,0702,1112,0702,101+1.69%4,700189億6480万+0.48%4.790.65
01/222,0582,0752,0582,066+0.24%2,600186億4887万-1.29%4.710.64
01/212,0792,0902,0602,061-0.87%2,700186億374万-1.76%4.70.64
01/202,0812,0892,0782,079-0.1%1,600187億6622万-1.09%4.740.65
01/192,0782,1062,0782,081+0.14%600187億8427万-1.14%4.740.65
01/182,0832,0902,0752,078-0.57%1,800187億5719万-1.47%4.740.65
01/152,1192,1192,0762,090+0.97%1,100188億6551万-1.09%4.760.65
01/142,0662,1092,0652,070+0.24%2,200186億8498万-2.17%4.720.64
01/132,0902,0902,0202,065-1.24%9,000186億3984万-2.5%4.710.64
01/122,1052,1202,0912,0910%3,200188億7453万-1.37%4.770.65
01/082,0732,0982,0732,091+0.72%2,800188億7453万-1.37%4.770.65
01/072,0852,1102,0762,076+0.05%2,800187億3914万-2.08%4.730.64
01/062,0782,0952,0722,075+0.14%2,400187億3011万-2.08%4.730.64
01/052,1812,1812,0562,072-4.07%6,300187億303万-2.22%4.720.64
01/042,1402,1902,1172,160+0.47%5,700194億9737万+1.98%4.920.67
2020
12/302,1602,1602,1292,150-0.23%3,700194億710万+1.7%4.90.67
12/292,1042,1582,1042,155+2.77%5,200194億5223万+2.13%4.910.67
12/282,0992,0992,0602,097+1.8%3,300189億2869万-0.38%4.780.65
12/252,0562,0672,0502,060-0.43%5,900185億9471万-2.09%4.70.64
12/242,0552,0692,0312,069+0.68%3,700186億7595万-1.66%4.720.64
12/232,0242,0772,0242,055+0.1%3,300185億4958万-2.42%4.680.64
12/222,1002,1052,0112,053-2.75%10,200185億3152万-2.7%4.680.64
12/212,1112,1142,1112,111-1.08%1,300190億5507万-0.05%4.810.66
12/182,1492,1502,1342,134-0.05%1,500192億6268万+1.09%4.860.66
12/172,1552,1642,1112,135-0.93%9,800192億7170万+1.23%4.870.66
12/162,1772,1772,1552,155-0.97%1,100194億5223万+2.28%4.910.67
12/152,1802,1802,1562,176+0.55%3,000196億4179万+3.47%4.960.68
12/142,1802,1802,1502,164-0.18%3,600195億3347万+3.05%4.930.67
12/112,1752,1752,1492,168-0.5%3,000195億6958万+3.34%4.940.67
12/102,1672,1792,1182,179-0.14%5,100196億6887万+4.01%4.970.68
12/092,1452,1862,0992,182+1.72%9,700196億9595万+4.35%4.970.68
12/082,1262,1452,1152,145+0.52%4,600193億6197万+2.78%4.890.67
12/072,0992,1382,0992,134+1.52%2,400192億6268万+2.4%4.860.66
12/042,1142,1142,0662,102-0.57%1,400189億7383万+1.06%4.790.65
12/032,0802,1142,0622,114+1.93%4,400190億8214万+1.73%4.820.66
12/022,0652,0762,0642,074+0.68%3,700187億2108万-0.05%4.730.64
12/012,0492,0602,0482,060+0.05%2,800185億9471万-0.63%4.70.64
11/302,0652,0652,0452,059-0.15%2,400185億8568万-0.58%4.690.64
11/272,0652,0652,0292,062-0.15%5,500186億1276万-0.43%4.70.64
11/262,0672,0682,0502,065+1.13%2,500186億3984万-0.24%4.710.64
11/252,0512,0792,0422,042+0.1%2,300184億3223万-1.35%4.650.63
11/242,0602,0852,0402,040-0.97%2,700184億1418万-1.45%4.650.63
11/202,0562,0992,0332,060+0.19%2,700185億9471万-0.39%4.70.64
11/192,1352,1352,0072,056-3.2%34,600185億5860万-0.53%4.690.64
11/182,1402,1402,1042,124-1.16%3,400191億7241万+2.66%4.840.66
11/172,1152,1492,1152,149+1.85%5,300193億9807万+4.02%4.90.67
11/162,0882,1392,0882,110+1.05%5,400190億4604万+2.33%4.810.66
11/132,0802,0992,0802,088+0.14%4,900188億4745万+1.46%4.760.65
11/122,0782,0902,0712,085+0.48%2,100188億2037万+1.51%4.750.65
11/112,0932,0932,0512,075+0.24%2,200187億3011万+1.17%4.730.64
11/102,1152,1152,0512,070-1.43%4,700186億8498万+1.07%4.720.64
11/092,1002,1002,0502,100+0.24%3,000189億5577万+2.69%4.790.65
11/062,0962,0962,0752,095-0.05%800189億1064万+2.65%4.780.65
11/052,0732,0962,0722,096-0.1%1,500189億1967万+2.95%4.780.65
11/042,0692,1302,0512,098+1.4%4,200189億3772万+3.35%4.780.65