株価チャート

2020/10/21~2021/03/22

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
03/221,0811,0981,0811,081+0.19%2,20075億3154万-1.19%171.33
03/191,0781,0831,0691,079+0.09%2,10075億1760万-1.55%16.971.33
03/181,0831,0951,0781,078-0.46%1,30075億1064万-1.91%16.961.33
03/171,0791,0901,0791,083+0.37%1,30075億4547万-2.17%17.031.34
03/161,0801,0981,0781,079-1.82%1,60075億1760万-3.14%16.971.33
03/151,0891,1171,0801,099+0.92%2,10076億5695万-1.79%17.291.36
03/121,1011,1011,0711,089+0.09%1,30075億8728万-2.94%17.131.34
03/111,0531,0881,0531,088+2.54%3,50075億8031万-3.29%17.111.34
03/101,0971,0971,0611,061-0.56%3,10073億9219万-5.94%16.691.31
03/091,1031,1031,0671,067-3.26%20074億3400万-5.74%16.781.32
03/081,0971,1041,0891,103+1.29%1,60076億8482万-2.99%17.351.36
03/051,0611,0901,0361,089+1.4%1,50075億8728万-4.56%17.131.34
03/041,0621,0741,0581,074-2.63%60074億8277万-6.2%16.891.33
03/031,0701,1031,0691,103+1.38%7,40076億8482万-4.09%17.351.36
03/021,0771,0881,0771,088+1.02%1,80075億8031万-5.72%17.111.34
03/011,0901,0901,0601,077-2.97%1,60075億367万-6.91%16.941.33
02/261,1001,1101,1001,110+0.91%90077億3359万-4.39%17.461.37
02/251,1171,1171,0861,100-0.81%4,40076億6392万-5.5%17.31.36
02/241,1091,1091,0861,109+1.09%3,20077億2662万-4.97%17.441.37
02/221,1081,1331,0861,097-0.63%7,70076億4301万-6.24%17.251.35
02/191,1011,1041,1011,104+0.27%1,60076億9178万-5.96%17.361.36
02/181,1301,1601,0801,101-2.31%7,00076億7088万-6.46%17.321.36
02/171,1481,1481,1251,127-1.91%1,20078億5203万-4.57%17.731.39
02/161,1231,1491,1201,149+3.14%1,60080億531万-3.04%18.071.42
02/151,1301,1301,1001,114-1.42%3,00077億6146万-6.23%17.521.38
02/121,1601,1651,1301,130-1.91%5,50078億7293万-5.28%17.771.39
02/101,0801,1891,0701,152-10.7%35,80080億2621万-3.76%18.121.42
02/091,2601,3001,2411,290+3.2%3,70089億8768万+7.5%20.291.59
02/081,2291,2901,2291,250+4.08%12,10087億900万+4.43%19.661.54
02/051,1811,2011,1811,201+1.78%1,10083億6760万+0.59%18.891.48
02/031,1751,2051,1751,180+1.55%50082億2129万-1.17%18.561.46
02/021,1571,1621,1571,162+0.43%2,50080億9588万-2.52%18.281.43
02/011,2231,2231,1341,157-1.03%5,70080億6105万-2.85%18.21.43
01/291,2001,2001,1651,169-2.5%70081億4465万-1.93%18.391.44
01/281,1811,1991,1811,199+0.17%80083億5367万+0.59%18.861.48
01/271,1921,1991,1681,197+0.76%5,10083億3973万+0.59%18.831.48
01/261,2001,2001,1751,188-1%3,50082億7703万-0.17%18.691.47
01/251,2501,2501,1901,200+0.59%4,50083億6064万+0.84%18.871.48
01/221,1891,1931,1821,193+1.62%80083億1186万+0.25%18.761.47
01/211,1691,1891,1691,174+0.77%4,10081億7949万-1.34%18.471.45
01/201,1841,1841,1651,165-1.6%7,20081億1678万-2.18%18.321.44
01/191,1971,1971,1671,184-0.25%1,30082億4916万-0.84%18.621.46
01/181,1831,2131,1831,187+0.34%1,00082億7006万-0.67%18.671.47
01/151,1841,1841,1811,183-0.5%1,00082億4219万-1.17%18.611.46
01/141,1841,2251,1651,189+0.25%2,60082億8400万-0.75%18.71.47
01/131,2091,2091,1781,186-1.66%17,60082億6309万-1.08%18.651.46
01/121,2251,2301,2031,206-1.55%3,10084億244万+0.58%18.971.49
01/081,2321,2321,2201,2250%2,90085億3482万+2.08%19.271.51
01/071,2251,2451,2251,225+0.08%1,70085億3482万+2.17%19.271.51
01/061,2311,2311,2231,224-1.29%1,10085億2785万+2.26%19.251.51
01/051,2251,2421,2161,240+0.98%2,00086億3932万+3.68%19.51.53
01/041,2151,2301,2041,228+1.99%13,60085億5572万+2.76%19.321.52
2020
12/301,2161,2161,1751,204+0.75%90083億8850万+0.75%18.941.49
12/291,2041,2151,1951,195+1.19%1,50083億2580万0%18.81.48
12/281,1951,1991,1811,181+4.05%60082億2826万-1.01%18.581.46
12/251,2111,2111,1351,135-1.39%4,00079億777万-4.86%17.851.4
12/241,1671,1671,1351,151-1.37%1,30080億1924万-3.6%18.11.42
12/231,1671,1701,1671,1670%2,90081億3072万-2.34%18.361.44
12/221,1671,1721,1671,1670%18,40081億3072万-2.26%18.361.44
12/211,1891,1891,1671,167-1.6%3,60081億3072万-2.34%18.361.44
12/181,1861,1861,1861,186-0.25%40082億6309万-0.84%18.651.46
12/161,2211,2211,1891,189-1.25%3,70082億8400万-0.59%18.71.47
12/151,1801,2041,1801,204+2.12%20083億8850万+0.33%18.941.49
12/141,1881,2011,1791,179-3.12%5,70082億1432万-1.83%18.541.46
12/111,2301,2301,1801,217-0.25%2,00084億7908万+1.25%19.141.5
12/101,2301,2301,2051,220-0.41%3,00084億9998万+1.5%19.191.51
12/091,2211,2251,2211,225-0.41%10,10085億3482万+2%19.271.51
12/081,2301,2301,2291,230+2.16%1,00085億6965万+2.41%19.351.52
12/071,2331,2331,1901,204-0.74%1,00083億8850万+0.42%18.941.49
12/041,2011,2131,1901,213+1.76%1,70084億5121万+1.25%19.081.5
12/031,2331,2331,1851,192-3.25%1,20083億490万-0.42%18.751.47
12/021,2101,2351,2031,232+2.41%3,70085億8359万+2.92%19.381.52
12/011,2011,2031,1891,203+2.38%70083億8154万+0.67%18.921.48
11/301,1741,2021,1741,175-2.33%60081億8646万-1.59%18.481.45
11/271,2031,2291,2021,2030%3,80083億8154万+0.75%18.921.48
11/261,2301,2301,1701,203-2.2%70083億8154万+0.75%18.921.48
11/251,2301,2301,2301,230+2.5%3,20085億6965万+3.02%19.351.52
11/241,1531,2001,1301,200+4.08%2,80083億6064万+0.67%18.871.48
11/201,1801,1801,1391,153-2.29%2,90080億3318万-3.19%18.141.42
11/191,1701,1801,1701,180+1.29%70082億2129万-1.17%18.561.46
11/181,1651,1651,1651,1650%10081億1678万-2.59%18.321.44
11/171,1501,1701,1471,165+1.22%1,10081億1678万-2.92%18.321.44
11/161,1821,1831,1341,151-2.37%2,40080億1924万-4.48%18.11.42
11/131,1801,1981,1791,179-1.09%30082億1432万-2.56%18.541.46
11/121,2371,2741,1811,192-1.24%4,70083億490万-1.81%18.751.47
11/111,1801,2301,1801,207-4.96%9,00084億941万-0.82%18.981.49
11/101,2681,2801,2451,270+2.25%13,00088億4834万+3.93%19.981.57
11/091,2301,2431,2301,242+3.5%4,60086億5326万+1.72%19.541.53
11/061,2301,2301,2001,200-0.58%1,60083億6064万-1.64%18.871.48
11/051,2071,2071,2071,207-0.25%60084億941万-1.07%18.981.49
11/041,2161,2161,2101,210-0.49%80084億3031万-0.82%19.031.49
11/021,2071,2161,2011,216+3.31%1,70084億7211万-0.33%19.131.5
10/301,1521,1771,1331,177-0.68%50082億39万-3.68%18.511.45
10/291,1901,1901,1611,185-0.42%7,10082億5613万-3.34%18.641.46
10/281,1301,1901,1301,190+0.51%90082億9096万-3.17%18.721.47
10/271,1331,1841,1331,184-0.75%70082億4916万-3.82%18.621.46
10/261,2061,2191,1751,193+1.02%3,70083億1186万-3.24%18.761.47
10/231,1801,1811,1691,181+0.94%1,60082億2826万-4.29%18.581.46
10/221,1911,1911,1701,170-1.76%3,80081億5162万-5.34%18.41.44
10/211,2051,2051,1911,191-0.83%1,00082億9793万-3.95%18.731.47