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
03/312,5412,5822,5362,536+0.36%6,300173億3825万-0.9%8.360.42
03/302,5942,5942,5272,527-5.85%7,400172億7672万-1.21%8.330.42
03/292,6592,6842,6402,684+0.94%10,300183億5011万+5.01%8.840.44
03/262,6202,6592,6202,659+1.68%4,200181億7919万+4.4%8.760.44
03/252,5842,6192,5522,615+1.2%6,500178億7837万+2.99%8.620.43
03/242,6322,6322,5842,584-1.82%5,200176億6642万+2.01%8.520.43
03/232,6722,6722,6292,632-0.34%3,500179億9459万+4.07%8.670.44
03/222,6302,6432,6212,641+0.04%5,100180億5612万+4.72%8.70.44
03/192,6222,6402,6112,640+1.07%5,000180億4929万+5.01%8.70.44
03/182,6102,6292,5992,612-0.19%7,200178億5786万+4.19%8.610.43
03/172,5862,6262,5862,617+1.95%4,400178億9204万+4.64%8.620.43
03/162,5502,5672,5502,567+1.02%3,400175億5020万+2.89%8.460.43
03/152,5372,5492,5362,541+0.79%4,200173億7244万+2.09%8.370.42
03/122,5212,5332,5212,521-0.4%5,000172億3570万+1.45%8.310.42
03/112,5162,5362,5152,531+0.56%4,600173億407万+2.02%8.340.42
03/102,5112,5312,5112,517-0.04%4,200172億835万+1.57%8.290.42
03/092,5052,5182,5032,518+0.4%2,700172億1519万+1.78%8.30.42
03/082,4872,5092,4822,508+0.36%4,500171億4682万+1.54%8.260.42
03/052,4952,4992,4812,499+0.2%4,700170億8529万+1.34%8.240.41
03/042,4932,4942,4842,494+0.04%1,100170億5111万+1.22%8.220.41
03/032,4782,5032,4782,493-0.56%2,500170億4427万+1.3%8.220.41
03/022,5252,5262,4912,507-0.71%4,300171億3999万+1.95%8.260.42
03/012,5222,5302,4882,525+1.12%5,100172億6305万+2.73%8.320.42
02/262,4762,5122,4752,497-0.12%3,300170億7162万+1.67%8.230.41
02/252,4802,5102,4772,500-0.44%6,100170億9213万+1.83%8.240.41
02/242,4952,5112,4762,511+1.33%4,700171億6733万+2.28%8.270.42
02/222,4622,4822,4622,478+0.45%1,500169億4172万+0.98%8.170.41
02/192,4602,4782,4602,467+0.2%2,200168億6651万+0.53%8.130.41
02/182,4602,4622,4602,462-0.12%1,000168億3233万+0.24%8.110.41
02/172,4772,4772,4632,465-0.48%3,300168億5284万+0.33%8.120.41
02/162,4532,4772,4532,477+0.98%2,000169億3488万+0.73%8.160.41
02/152,4502,4632,4502,453-0.08%3,300167億7080万-0.2%8.080.41
02/122,4652,4652,4552,455-0.04%2,400167億8447万-0.2%8.090.41
02/102,4592,4762,4542,456-0.12%2,200167億9131万-0.16%8.090.41
02/092,4582,4722,4582,459-0.12%1,400168億1182万-0.12%8.10.41
02/082,4282,4702,4282,462+1.44%4,600168億3233万-0.04%8.110.41
02/052,4192,4362,4192,427-0.25%3,900165億9304万-1.5%80.4
02/042,4302,4512,4242,433-0.12%2,000166億3406万-1.38%8.020.4
02/032,4202,4422,4202,436-0.16%2,600166億5457万-1.3%8.030.4
02/022,4542,4542,4402,440+0.62%1,000166億8192万-1.21%8.040.4
02/012,4222,4392,4222,425+0.12%2,000165億7936万-1.9%7.990.4
01/292,4382,4382,4182,422+0.21%1,500165億5885万-2.1%7.980.4
01/282,4202,4402,4112,417-0.66%5,600165億2467万-2.46%7.960.4
01/272,4522,4522,4302,433+0.83%2,300166億3406万-1.97%8.020.4
01/262,4442,4572,4132,413-1.99%8,500164億9732万-2.9%7.950.4
01/252,4712,4802,4622,462-0.36%1,600168億3233万-1.12%8.110.41
01/222,4812,4812,4712,471-0.4%1,500168億9386万-0.88%8.140.41
01/212,4762,4872,4762,481+0.2%1,300169億6223万-0.6%8.180.41
01/202,4812,4812,4752,476-0.28%700169億2804万-1%8.160.41
01/192,5342,5342,4832,483-0.16%5,200169億7590万-0.92%8.180.41
01/182,4852,4982,4852,487+0.04%400170億325万-0.92%8.20.41
01/152,5002,5142,4862,486-0.88%2,100169億9641万-1.11%8.190.41
01/142,5012,5102,5012,508-0.08%1,200171億4682万-0.36%8.260.42
01/132,4932,5102,4932,510+0.68%1,400171億6050万-0.44%8.270.42
01/122,5102,5202,4712,493+1.14%4,700170億4427万-1.35%8.220.41
01/082,4722,4752,4552,465-0.96%7,800168億5284万-2.76%8.120.41
01/072,5122,5222,4872,489+0.53%3,300170億1692万-2.16%8.20.41
01/062,4952,4952,4732,476-0.48%2,200169億2804万-2.98%8.160.41
01/052,5212,5212,4882,488+0.24%1,500170億1009万-2.89%8.20.41
01/042,4752,4822,4752,482-0.84%500169億6906万-3.5%8.180.41
2020
12/302,5122,5122,4982,503-0.12%1,100171億1264万-2.95%8.250.41
12/292,5032,5112,4892,506+1.87%1,100171億3315万-3.06%8.260.41
12/282,5242,5242,4602,460-0.81%6,700168億1865万-5.06%8.110.41
12/252,4822,4882,4712,480-0.04%700169億5539万-4.62%8.170.41
12/242,4752,4892,4712,481+0.16%2,000169億6223万-4.83%8.180.41
12/232,5002,5002,4772,477-1.9%1,600169億3488万-5.24%8.160.41
12/222,5202,5262,4842,525+0.2%3,500172億6305万-3.66%8.320.42
12/212,4952,5202,4842,520+0.92%9,600172億2886万-4.11%8.30.42
12/182,5482,5482,4972,497-2%7,000170億7162万-5.13%8.230.41
12/172,5392,5482,5392,548+0.35%700174億2030万-3.38%8.40.42
12/162,5352,5452,5232,539+0.08%2,200173億5876万-3.93%8.370.42
12/152,5902,5992,5202,537-2.72%3,500173億4509万-4.08%8.360.42
12/142,6032,6082,6032,608-0.23%1,200178億3051万-1.44%8.590.43
12/112,6112,6142,5842,614+1.59%2,700178億7153万-1.1%8.610.43
12/102,5842,5842,5732,573-0.12%700175億9122万-2.57%8.480.43
12/092,5882,5932,5722,576-0.04%2,000176億1173万-2.39%8.490.43
12/082,6012,6232,5772,577-1%1,800176億1857万-2.28%8.490.43
12/072,6432,6632,6032,603-2.22%2,700177億9632万-1.21%8.580.43
12/042,6742,6912,6432,662-0.6%3,100181億9970万+1.1%8.770.44
12/032,6792,6852,6782,678-0.63%400183億909万+1.83%8.830.44
12/022,7302,7302,6742,695+0.34%3,400184億2531万+2.55%8.880.45
12/012,6982,7422,6862,686-1.43%1,900183億6378万+2.36%8.850.44
11/302,7242,7392,7242,725-0.66%1,400186億3042万+4.01%8.980.45
11/272,6702,7432,6432,743+3.28%7,700187億5348万+4.89%9.040.45
11/262,6692,6692,6432,656+0.08%1,200181億5868万+1.84%8.750.44
11/252,6682,7362,6542,654-0.52%4,900181億4500万+1.88%8.750.44
11/242,6722,6722,6482,668-0.11%2,200182億4072万+2.54%8.790.44
11/202,6442,6712,6442,671+0.64%600182億6123万+2.69%8.80.44
11/192,6742,6742,6542,654-0.75%1,000181億4500万+2.08%8.750.44
11/182,6762,6762,6442,674+0.98%1,400182億8174万+2.77%8.810.44
11/172,7082,7082,6482,648-1.38%3,600181億398万+1.73%8.730.44
11/162,6632,6882,6272,685+2.21%2,900183億5695万+3.11%8.850.44
11/132,6202,6402,6202,627+0.27%1,400179億6041万+0.88%8.660.43
11/122,7382,7382,6122,620-2.93%5,500179億1255万+0.5%8.630.43
11/112,6412,6992,6132,699+4.01%4,300184億5266万+3.37%8.890.45
11/102,6032,6482,5532,595+1.65%5,500177億4163万-0.69%8.550.43
11/092,5412,5592,5392,553+0.47%1,500174億5448万-2.59%8.410.42
11/062,5192,5692,5192,541-0.66%2,900173億7244万-3.38%8.370.42
11/052,5212,5582,5212,558+1.47%1,500174億8866万-3.11%8.430.42
11/042,5302,5452,5212,521-0.28%1,600172億3570万-4.83%8.310.42