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
03/312,4192,4502,3832,406-2.55%46,600584億2303万+0.54%12.11.11
03/302,5012,6302,4252,469-2.76%120,100599億5281万+3.57%12.421.14
03/292,4962,5512,4462,539+2.09%74,900616億5256万+6.86%12.771.17
03/262,4832,4922,4402,487+0.69%43,000603億8989万+5.2%12.511.15
03/252,4652,4792,4222,470+1.9%25,600599億7709万+4.93%12.421.14
03/242,5322,5322,4202,424-3.12%25,500588億6011万+3.28%12.191.12
03/232,5472,5472,5022,502-1.61%22,600607億5412万+6.83%12.581.15
03/222,5172,5602,4702,543-0.93%58,800617億4969万+8.95%12.791.17
03/192,4602,5802,4342,567+4.31%66,900623億3247万+10.6%12.911.18
03/182,5072,5072,4492,461-1.83%34,700597億5855万+6.68%12.371.14
03/172,4422,5072,4302,507+2.66%25,700608億7553万+8.95%12.611.16
03/162,4002,4422,3872,442+1.79%19,100592億9719万+6.64%12.281.13
03/152,3802,3992,3722,399+1.18%26,900582億5305万+5.27%12.061.11
03/122,3252,3752,3102,371-0.17%25,300575億7315万+4.45%11.921.09
03/112,3502,3842,3502,375+2.19%32,300576億7028万+5%11.941.1
03/102,3692,3692,3202,324-1.98%17,800564億3189万+3.2%11.691.07
03/092,3752,3832,3432,371+0.34%25,100575億7315万+5.71%11.921.09
03/082,3712,3732,3192,363+0.98%23,400573億7889万+5.87%11.881.09
03/052,2702,3572,2432,340+3.08%30,700568億2040万+5.26%11.771.08
03/042,2782,2832,2372,270-0.35%15,400551億2065万+2.44%11.411.05
03/032,2512,2802,2362,278+1.2%21,000553億1490万+3.08%11.451.05
03/022,2882,2882,2272,251-0.62%17,100546億5928万+2.04%11.321.04
03/012,2302,2762,2252,265+3.19%22,700549億9923万+2.91%11.391.04
02/262,1972,2212,1682,195-0.14%39,000532億9948万-0.18%11.041.01
02/252,2042,2102,1752,198+0.83%15,400533億7233万-0.05%11.051.01
02/242,2702,2702,1722,180-3.96%29,200529億3525万-0.86%10.961.01
02/222,2472,2772,2352,270+1.43%20,200551億2065万+3.23%11.411.05
02/192,2332,2392,2182,238-0.31%13,100543億4361万+1.96%11.251.03
02/182,2882,2882,2232,245-2.05%18,300545億1359万+2.23%11.291.04
02/172,2992,3142,2712,292-0.65%15,600556億5485万+4.28%11.531.06
02/162,3152,3152,2852,307+0.74%17,700560億1909万+4.86%11.61.06
02/152,2492,2932,2152,290+3.11%23,100556億629万+4.14%11.521.06
02/122,2562,2642,2162,221-0.58%12,600539億3082万+1.05%11.171.02
02/102,2792,2792,2162,234-2.62%29,400542億4649万+1.59%11.231.03
02/092,2352,3402,2062,294+2.64%53,300557億342万+4.37%11.541.06
02/082,1942,2422,1832,235+2.81%28,000542億7077万+1.87%11.241.03
02/052,1762,1822,1502,174+0.42%19,900527億8955万-0.96%10.931
02/042,1522,1692,1382,1650%14,800525億7101万-1.59%10.891
02/032,1272,1872,1272,165+1.79%22,200525億7101万-1.72%10.891
02/022,1182,1272,1052,127+1%17,600516億4829万-3.62%10.70.98
02/012,1072,1462,1062,106-0.05%15,500511億3836万-4.66%10.590.97
01/292,1232,1452,1042,107-0.75%16,500511億6264万-4.75%10.590.97
01/282,1262,1512,1032,123-1.89%45,200515億5116万-4.15%10.680.98
01/272,1652,1652,1302,164+1.6%18,300525億4673万-2.52%10.881
01/262,1442,1572,1302,130-1.66%17,900517億2113万-4.1%10.710.98
01/252,1472,1732,1442,166+1.12%15,800525億9529万-2.65%10.891
01/222,1802,1962,1422,142-2.5%26,900520億1252万-3.82%10.770.99
01/212,2112,2342,1762,197-0.54%17,300533億4804万-1.44%11.051.01
01/202,1752,2092,1652,209+1.14%22,000536億3943万-1.03%11.111.02
01/192,2112,2112,1762,184+0.23%19,200530億3237万-2.11%10.981.01
01/182,1852,2162,1792,179-0.05%22,400529億1096万-2.29%10.961.01
01/152,2642,2642,1752,180-3.71%28,400529億3525万-2.24%10.961.01
01/142,3102,3182,2522,264-1.14%27,400549億7495万+1.57%11.381.04
01/132,3242,3242,2872,290-1.93%27,000556億629万+2.97%11.521.06
01/122,2852,3422,2552,335+2.19%23,700566億9899万+5.23%11.741.08
01/082,2752,2972,2532,285+0.53%31,000554億8488万+3.21%11.491.05
01/072,2862,2952,2212,273+1.43%25,000551億9349万+2.8%11.431.05
01/062,2172,2602,2052,241+1.08%13,100544億1646万+1.54%11.271.03
01/052,2232,2252,1712,217+0.64%20,400538億3369万+0.45%11.151.02
01/042,2572,2602,2032,203-1.83%21,600534億9374万-0.32%11.081.02
2020
12/302,2972,2972,2382,244-2.31%15,500544億8931万+1.45%11.281.03
12/292,2492,3002,2442,297+2.04%14,300557億7627万+3.94%11.551.06
12/282,2582,2992,2182,251-0.31%26,900546億5928万+1.99%11.321.04
12/252,1992,2582,1932,258+3.11%12,400548億2926万+2.5%11.351.04
12/242,1782,1972,1742,190+0.83%14,700531億7807万-0.5%11.011.01
12/232,1702,1722,1322,172+0.09%19,600527億4099万-1.32%10.921
12/222,2602,2602,1432,170-3.98%22,000526億9242万-1.54%10.911
12/212,1982,2692,1942,260+3.86%57,600548億7782万+2.4%11.361.04
12/182,2392,2392,1762,176-3.42%47,900528億3812万-1.27%10.941
12/172,2442,2532,2002,253+2.22%18,100547億785万+2.04%11.331.04
12/162,2302,2342,2042,204+0.64%18,300535億1802万-0.27%11.081.02
12/152,2522,2522,1902,190-3.74%15,100531億7807万-1.04%11.011.01
12/142,2102,2752,2062,275+3.93%47,600552億4206万+2.76%11.441.05
12/112,1722,1932,1452,189+1.11%17,100531億5379万-1.04%11.011.01
12/102,1782,1812,1562,165-0.6%12,100525億7101万-2.21%10.891
12/092,1502,1862,1502,178+1.35%11,200528億8668万-1.58%10.951
12/082,1302,1532,1252,149+1.18%13,600521億8250万-2.85%10.810.99
12/072,2042,2042,1172,124-2.79%34,100515億7544万-3.89%10.680.98
12/042,1982,2022,1582,185-0.95%10,800530億5666万-1.13%10.991.01
12/032,1952,2102,1762,206+0.5%11,000535億6658万-0.09%11.091.02
12/022,2102,2352,1822,195+0.09%23,000532億9948万-0.5%11.041.01
12/012,2422,2882,1802,193-2.05%20,400532億5091万-0.54%11.031.01
11/302,2902,2902,2272,239-2.01%44,300543億6790万+1.68%11.261.03
11/272,2432,3002,2292,285+1.87%35,200554億8488万+3.91%11.491.05
11/262,2032,2482,1882,243+2.09%13,400544億6503万+2.19%11.281.03
11/252,2502,2722,1932,197-0.95%37,200533億4804万+0.23%11.051.01
11/242,1962,2442,1962,218+2.16%24,300538億5797万+1.14%11.151.02
11/202,1722,1802,1522,171-0.69%19,300527億1671万-0.96%10.921
11/192,2022,2192,1682,186-0.73%24,200530億8094万-0.27%10.991.01
11/182,2302,2302,1902,202-1.74%22,300534億6945万+0.46%11.071.02
11/172,2502,2502,1902,241-0.27%24,800544億1646万+2.28%11.271.03
11/162,2472,2842,2102,247+2.28%33,000545億6215万+2.6%11.31.04
11/132,2702,2702,1472,197-3.22%28,300533億4804万+0.41%11.051.01
11/122,3212,3212,2382,270-0.87%23,700551億2065万+3.65%11.411.05
11/112,3202,3222,2522,290-0.52%31,300556億629万+4.71%11.521.06
11/102,2502,3032,1892,302+3.93%49,300558億9768万+5.4%11.581.06
11/092,2222,2362,1922,215+0.23%18,500537億8512万+1.65%11.141.02
11/062,2192,2422,1932,210-1.21%28,200536億6371万+1.47%11.111.02
11/052,1642,2742,1122,237+3.71%81,700543億1933万+2.57%11.251.03
11/042,1452,1832,1092,157+1.03%35,400523億7675万-1.42%10.850.99