株価チャート

2020/10/30~2021/03/29

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
03/29840881802802-3.26%235,20048億2451万+0.25%16.811.72
03/26800829800829+3.88%45,10049億8693万+3.63%17.371.78
03/25804806791798+0.25%33,30048億44万0%16.721.71
03/24812812792796-1.97%58,70047億8841万-0.25%16.681.71
03/23835837812812-2.17%33,40048億8466万+1.75%17.021.74
03/22812834812830+2.6%52,20049億9294万+4.27%17.41.78
03/19813813801809-0.49%20,50048億6662万+1.76%16.961.73
03/18809816803813+1.12%34,70048億9068万+2.26%17.041.74
03/17805809801804-0.12%14,70048億3654万+1.39%16.851.72
03/16809809801805-0.12%12,00048億4255万+1.51%16.871.72
03/15808808799806+0.12%13,40048億4857万+1.64%16.891.73
03/12803810798805+1.13%25,10048億4255万+1.51%16.871.72
03/11796802791796-0.38%13,70047億8841万+0.38%16.681.71
03/10795803790799+1.27%26,10048億646万+0.88%16.751.71
03/09785793777789+0.51%19,80047億4630万-0.38%16.541.69
03/08782786776785+0.51%16,90047億2224万-0.63%16.451.68
03/05788788770781-0.89%32,80046億9818万-1.01%16.371.67
03/04792792776788-0.51%25,30047億4029万-0.13%16.521.69
03/038018017877920%11,10047億6435万+0.38%16.61.7
03/02800807789792-1%22,50047億6435万+0.51%16.61.7
03/01790800788800+0.88%24,50048億1248万+1.52%16.771.71
02/26795802776793-0.75%70,50047億7037万+0.76%16.621.7
02/25804805791799+0.88%39,60048億646万+1.65%16.751.71
02/24799805785792-0.63%48,60047億6435万+1.02%16.61.7
02/22784805784797+1.66%35,20047億9443万+1.79%16.71.71
02/19795795775784-1.26%30,10047億1623万+0.38%16.431.68
02/18795800777794+0.25%58,60047億7638万+1.79%16.641.7
02/17780795775792+0.51%33,30047億6435万+1.67%16.61.7
02/16776841772788+2.2%205,30047億4029万+1.42%16.521.69
02/15780783762771-4.34%79,00046億3802万-0.64%16.161.65
02/12796806793806+1.64%32,20048億4857万+3.87%16.891.73
02/10780797778793+1.67%30,70047億7037万+2.45%16.621.7
02/09790795779780-1.89%28,70046億9216万+0.91%16.351.67
02/08810810781795-0.38%46,50047億8240万+2.98%16.661.7
02/05808808794798-0.87%30,10048億44万+3.5%16.721.71
02/047988107958050%18,40048億4255万+4.55%16.871.72
02/03806813799805+1.51%34,90048億4255万+4.68%16.871.72
02/02782805779793+1.67%56,70047億7037万+3.39%16.621.7
02/01763784760780+3.45%38,80046億9216万+1.69%16.351.67
01/29759774748754-0.66%49,80045億3576万-1.57%15.81.62
01/28760771756759-1.81%28,10045億6584万-1.04%15.911.63
01/27777781772773-0.64%15,10046億5005万+0.78%16.21.66
01/26788788776778-0.64%20,80046億8013万+1.3%16.311.67
01/25790790779783-0.13%23,30047億1021万+1.82%16.411.68
01/22781786776784+0.51%21,30047億1623万+1.95%16.431.68
01/21768780768780+1.56%25,10046億9216万+1.56%16.351.67
01/20758768755768+2.13%31,90046億1998万0%16.11.65
01/19756760751752-0.27%39,60045億2373万-2.21%15.761.61
01/18750794750754+0.4%164,10045億3576万-2.08%15.81.62
01/15758769751751-0.92%38,20045億1771万-2.59%15.741.61
01/14770784756758-1.17%75,80045億5982万-1.81%15.891.62
01/13761767760767+0.66%25,90046億1396万-0.9%16.081.64
01/12764768761762-0.13%24,10045億8388万-1.68%15.971.63
01/08762767760763+0.66%19,20045億8990万-1.8%15.991.63
01/07768768758758-0.92%34,80045億5982万-2.82%15.891.62
01/06750765747765+2%47,80046億193万-2.05%16.031.64
01/05757761750750-1.06%41,30045億1170万-4.21%15.721.61
01/04770776757758-2.57%42,80045億5982万-3.44%15.891.62
2020
12/30770780765778+0.78%22,90046億8013万-1.02%16.311.67
12/297657827637720%48,30046億4404万-1.66%16.181.65
12/28772774754772-0.39%90,70046億4404万-1.78%16.181.65
12/25780781768775-0.77%38,70046億6209万-1.4%16.241.66
12/24765783761781+2.36%65,00046億9818万-0.51%16.371.67
12/23758770756763+0.13%59,00045億8990万-2.8%15.991.63
12/22778779753762-2.31%87,20045億8388万-2.93%15.971.63
12/21790794778780-1.02%41,40046億9216万-0.76%16.351.67
12/18796798777788-0.88%61,80047億4029万+0.13%16.521.69
12/17807869793795+2.32%333,20047億8240万+1.02%16.661.7
12/16782784774777-0.64%24,10046億7412万-1.4%16.281.66
12/15788789782782+0.13%18,70047億419万-0.89%16.391.68
12/14774791774781+0.39%35,90046億9818万-1.14%16.371.67
12/11771784771778+0.78%17,20046億8013万-1.64%16.311.67
12/10785785771772-1.66%36,20046億4404万-2.53%16.181.65
12/09783786777785-0.13%36,20047億2224万-0.88%16.451.68
12/08782794782786-0.76%16,10047億2826万-0.76%16.471.68
12/07806806784792-1.74%34,40047億6435万0%16.61.7
12/04806810797806-1.1%28,10048億4857万+1.77%16.891.73
12/03826826799815-0.37%29,60049億271万+2.9%17.081.75
12/02819821806818+1.49%55,70049億2076万+3.28%17.141.75
12/01791807791806+0.75%33,30048億4857万+1.77%16.891.73
11/30805806785800-0.12%39,60048億1248万+0.88%16.771.71
11/27774807774801+3.62%77,90048億1849万+0.88%16.791.72
11/26767783767773+0.78%25,50046億5005万-3.01%16.21.66
11/25790790766767-2.42%57,60046億1396万-4.24%16.081.64
11/24779789777786+1.03%43,80047億2826万-2.36%16.471.68
11/20754778754778+2.64%29,60046億8013万-3.71%16.311.67
11/19767767754758-1.56%60,10045億5982万-6.77%15.891.62
11/18768777765770-0.39%31,00046億3201万-5.87%16.141.65
11/17794794768773-1.78%79,30046億5005万-6.08%16.21.66
11/16789794778787-0.38%49,00047億3427万-5.07%16.491.69
11/13795797786790-0.75%33,50047億5232万-5.39%16.561.69
11/12807814794796-1.85%62,50047億8841万-5.24%16.681.71
11/11806818793811+0.62%48,90048億7865万-4.02%171.74
11/10838838797806-1.47%75,50048億4857万-5.18%16.891.73
11/09814823810818+1.87%30,70049億2076万-4.44%17.141.75
11/06796814795803+1.26%17,60048億3052万-6.41%16.831.72
11/05790806790793+0.51%32,30047億7037万-8%16.621.7
11/04778798778789+2.07%33,20047億4630万-8.89%16.541.69
11/02780792772773-0.9%26,50046億5005万-11.15%16.21.66
10/30797807774780-3.11%69,10046億9216万-10.76%16.351.67