株価チャート

2020/10/28~2021/03/25

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
03/251,5851,5961,5851,596+0.57%1,90099億5904万+1.01%17.851.67
03/241,5951,5961,5861,587-0.81%3,10099億288万+0.57%17.751.66
03/231,5931,6011,5931,600+0.44%1,50099億8400万+1.52%17.891.67
03/221,5981,5981,5931,593-0.44%2,50099億4032万+1.14%17.821.66
03/191,5991,6011,5971,600-0.06%1,60099億8400万+1.72%17.891.67
03/181,6011,6011,5981,601-0.06%2,70099億9024万+1.97%17.911.67
03/171,6011,6031,5871,602+0.25%4,30099億9648万+2.17%17.921.67
03/161,5981,6011,5861,5980%3,40099億7152万+2.11%17.871.67
03/151,5971,6011,5851,598+0.06%4,80099億7152万+2.3%17.871.67
03/121,5891,5971,5821,597+0.44%3,30099億6528万+2.44%17.861.67
03/111,5891,5901,5811,590+0.32%2,00099億2160万+2.25%17.781.66
03/101,5801,5851,5731,585+0.32%2,80098億9040万+2.13%17.731.65
03/091,5801,5831,5751,580+0.06%1,50098億5920万+2%17.671.65
03/081,5791,5791,5671,579+0.57%2,90098億5296万+2.13%17.661.65
03/051,5721,5721,5611,570+0.06%2,00097億9680万+1.82%17.561.64
03/041,5691,5691,5691,5690%50097億9056万+1.88%17.551.64
03/031,5621,5761,5611,569-0.06%1,90097億9056万+2.02%17.551.64
03/021,5701,5711,5611,570+0.51%1,90097億9680万+2.21%17.561.64
03/011,5631,5681,5541,562+0.64%1,70097億4688万+1.89%17.471.63
02/261,5611,5611,5521,552-0.7%2,00096億8448万+1.37%17.361.62
02/251,5641,5681,5611,563-0.06%2,50097億5312万+2.22%17.481.63
02/241,5591,5681,5591,564+0.32%1,60097億5936万+2.36%17.491.63
02/221,5671,5681,5551,559+0.45%1,70097億2816万+2.16%17.441.63
02/191,5571,5631,5521,552-0.32%1,60096億8448万+1.77%17.361.62
02/181,5501,5601,5501,557+0.39%1,00097億1568万+2.1%17.411.62
02/171,5501,5591,5501,551+0.19%2,30096億7824万+1.77%17.351.62
02/161,5511,5581,5481,548-0.64%3,50096億5952万+1.64%17.311.62
02/151,5501,5691,5501,558+0.65%3,70097億2192万+2.37%17.431.63
02/121,5381,5481,5381,548+0.72%3,30096億5952万+1.78%17.311.62
02/101,5401,5401,5301,537+0.33%2,10095億9088万+1.12%17.191.6
02/091,5361,5391,5201,532-0.39%2,30095億5968万+0.79%17.131.6
02/081,5201,5401,5201,538+1.18%7,00095億9712万+1.25%17.21.6
02/051,5241,5321,5201,520+0.2%4,30094億8480万+0.07%171.59
02/041,5171,5171,5141,517+0.2%2,50094億6608万-0.2%16.971.58
02/031,5161,5191,5141,514-0.13%1,50094億4736万-0.46%16.931.58
02/021,5111,5191,5091,516+0.93%1,40094億5984万-0.33%16.961.58
02/011,5111,5111,5021,502+0.2%2,70093億7248万-1.31%16.81.57
01/291,5081,5131,4971,499+0.27%1,40093億5376万-1.7%16.771.56
01/281,5021,5391,4951,495-1.45%18,20093億2880万-2.16%16.721.56
01/271,5151,5281,5111,517+0.13%2,30094億6608万-0.98%16.971.58
01/261,5181,5201,5061,515+0.2%2,40094億5360万-1.24%16.941.58
01/251,5041,5231,5041,512+0.47%2,90094億3488万-1.56%16.911.58
01/221,5011,5101,5011,5050%1,30093億9120万-2.21%16.831.57
01/211,5011,5101,5011,505+0.33%1,20093億9120万-2.34%16.831.57
01/201,5271,5271,5001,500-1.83%6,70093億6000万-2.72%16.781.57
01/191,5271,5381,5271,528+0.07%1,50095億3472万-0.91%17.091.59
01/181,5471,5471,5271,527-0.46%1,90095億2848万-0.91%17.081.59
01/151,5361,5461,5341,534-0.58%2,60095億7216万-0.39%17.161.6
01/141,5351,5501,5321,543+0.52%2,20096億2832万+0.26%17.261.61
01/131,5251,5371,5251,535+0.79%1,60095億7840万-0.13%17.171.6
01/121,5341,5341,5221,523-0.65%2,60095億352万-0.85%17.031.59
01/081,5391,5391,5261,5330%2,00095億6592万-0.13%17.151.6
01/071,5351,5401,5321,533+0.52%1,50095億6592万0%17.151.6
01/061,5241,5461,5241,5250%1,50095億1600万-0.39%17.061.59
01/051,5241,5251,5241,525+0.07%50095億1600万-0.33%17.061.59
01/041,5311,5311,5241,524-0.46%1,20095億976万-0.33%17.041.59
2020
12/301,5351,5441,5311,531-0.78%1,50095億5344万+0.13%17.121.6
12/291,5341,5501,5341,543+0.59%1,90096億2832万+0.98%17.261.61
12/281,5411,5411,5301,534+0.2%1,80095億7216万+0.52%17.161.6
12/251,5311,5391,5311,531-0.78%1,80095億5344万+0.46%17.121.6
12/241,5501,5501,5411,543-0.9%1,60096億2832万+1.38%17.261.61
12/231,5801,5801,5571,557-1.77%1,80097億1568万+2.5%17.411.62
12/221,5861,5871,5811,585-0.06%1,60098億9040万+4.55%17.731.65
12/211,5881,5881,5781,586+0.7%2,60098億9664万+4.96%17.741.65
12/181,5321,5791,5321,575+0.19%2,00098億2800万+4.58%17.621.64
12/171,5691,5761,5681,572+0.19%1,00098億928万+4.59%17.581.64
12/161,5841,5841,5521,569+0.26%5,10097億9056万+4.46%17.551.64
12/151,5361,5651,5271,565+2.62%5,80097億6560万+4.26%17.51.63
12/141,5071,5341,5051,525+1.19%6,30095億1600万+1.46%17.061.59
12/111,5071,5091,5011,507+0.4%2,50094億368万0%16.851.57
12/101,5021,5041,5001,501+0.07%1,10093億6624万-0.73%16.791.57
12/091,5001,5021,4951,500-0.07%2,60093億6000万-1.12%16.781.57
12/081,5061,5061,5001,501-0.07%1,20093億6624万-1.44%16.791.57
12/071,5051,5091,4961,502-0.13%4,10093億7248万-1.7%16.81.57
12/041,5021,5041,4961,504+0.4%1,80093億8496万-1.89%16.821.57
12/031,5021,5021,4961,498+0.47%1,10093億4752万-2.6%16.751.56
12/021,4901,5071,4851,491+0.07%3,00093億384万-3.43%16.681.56
12/011,4981,5051,4901,490-0.53%3,00092億9760万-3.87%16.661.55
11/301,5061,5111,4891,498-0.27%3,90093億4752万-3.79%16.751.56
11/271,5041,5041,4941,502-0.13%4,30093億7248万-4.03%16.81.57
11/261,5031,5041,5031,504-0.2%80093億8496万-4.45%16.821.57
11/251,5061,5101,5011,507+0.07%3,30094億368万-4.62%16.851.57
11/241,4861,5101,4861,506+1.35%5,50093億9744万-4.98%16.841.57
11/201,4681,4861,4681,486+1.02%1,30092億7264万-6.6%16.621.55
11/191,4761,4761,4631,471-0.88%1,60091億7904万-7.95%16.451.53
11/181,4771,4881,4661,484+0.47%3,40092億6016万-7.54%16.61.55
11/171,4591,4771,4591,477+1.23%4,30092億1648万-8.37%16.521.54
11/161,4531,4701,4531,459+0.41%7,80091億416万-9.88%16.321.52
11/131,4991,5021,4151,453-3%13,10090億6672万-10.69%16.251.52
11/121,5431,5551,4981,498-2.92%6,90093億4752万-8.38%16.751.56
11/111,5591,5591,5421,543-0.71%5,80096億2832万-5.97%17.261.61
11/101,6001,6131,5321,554-3.06%36,50096億9696万-5.59%17.381.62
11/091,6241,6501,6011,603-1.29%4,900100億272万-2.79%17.931.67
11/061,6511,6641,6241,624-1.22%10,300101億3376万-1.64%18.161.69
11/051,6471,6471,6301,644+0.67%2,100102億5856万-0.54%18.391.72
11/041,6401,6401,6331,6330%500101億8992万-1.15%18.261.7
11/021,6281,6381,6281,633+0.31%1,200101億8992万-1.33%18.261.7
10/301,6321,6421,6281,628-0.79%700101億5872万-1.87%18.211.7
10/291,6341,6411,6301,641+0.43%1,300102億3984万-1.38%18.351.71
10/281,6211,6381,6211,634+0.06%2,500101億9616万-2.1%18.281.7