株価チャート

2020/09/24~2021/03/31

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
03/31878920875920+4.78%50011億722万+16.6%8.940.66
03/30879879834878+5.91%2,00010億5667万+12.42%8.530.63
03/29774829765829+6.83%1,0009億9770万+6.97%8.060.6
03/26800800748776-5.37%1,8009億3391万+0.65%7.540.56
03/25820820820820-3.53%1009億8687万+6.63%7.970.59
03/24810850800850+1.19%40010億2297万+11.11%8.260.61
03/23840840840840+1.82%10010億1094万+10.67%8.160.61
03/22812825810825-2.94%4009億9288万+9.27%8.020.59
03/19834855834850+3.79%1,60010億2297万+13.18%8.260.61
03/18809819809819+5.41%3,3009億8566万+9.79%7.960.59
03/17800810770777-1.65%7009億3511万+4.72%7.550.56
03/16790790790790+1.28%1009億5076万+6.9%7.680.57
03/10780780780780+1.96%1009億3873万+5.83%7.580.56
03/08765765765765+0.66%4009億2067万+4.22%7.430.55
03/04750760750760+1.2%1,8009億1466万+3.68%7.380.55
03/037517517517510%1009億382万+2.6%7.30.54
03/02751751751751+0.67%1009億382万+2.6%7.30.54
03/01746746746746-0.53%1008億9781万+1.77%7.250.54
02/24750750745750+1.35%3009億262万+2.32%7.290.54
02/227407407407400%1,0008億9059万+0.95%7.190.53
02/19774774740740-4.27%2,0008億9059万+0.95%7.190.53
02/18735773735773+5.17%3009億3030万+5.46%7.510.56
02/177357357357350%1,8008億8457万+0.27%7.140.53
02/16735749735735+2.08%2,0008億8457万+0.27%7.140.53
02/15714720714720+0.84%3008億6652万-1.64%70.52
02/12720720714714-2.86%4008億5929万-2.59%6.940.51
02/107357357357350%1,0008億8457万0%7.140.53
02/04735735735735+1.8%2008億8457万-0.14%7.140.53
02/03720722714722+0.28%5008億6892万-1.9%7.020.52
02/02720720720720+0.84%1008億6652万-2.31%70.52
02/01714714714714-2.46%1008億5929万-3.51%6.940.51
01/28715732710732+0.27%6008億8096万-1.35%7.110.53
01/25730730730730+2.82%4008億7855万-1.62%7.090.53
01/22710710710710-1.39%2008億5448万-4.57%6.90.51
01/21720720720720+0.7%1008億6652万-3.49%70.52
01/20720720715715-0.97%2008億6050万-4.54%6.950.52
01/19710722710722+1.69%4008億6892万-3.86%7.020.52
01/15721721710710-5.21%3008億5448万-5.71%6.90.51
01/12740749720749+1.22%8009億142万-0.53%7.280.54
01/08740740740740-1.46%3008億9059万-1.46%7.190.53
01/07751751751751-1.18%5009億382万+0.13%7.30.54
01/06750760750760+1.33%2009億1466万+1.74%7.380.55
01/057507507507500%1,0009億262万+0.67%7.290.54
2020
12/307507507507500%2009億262万+0.94%7.290.54
12/29750750750750+2.04%2009億262万+1.21%7.290.54
12/28755780735735-3.92%1,6008億8457万-0.54%7.140.53
12/25750765750765+4.79%1,2009億2067万+3.52%7.430.55
12/23728730728730+0.27%3008億7855万-0.95%7.090.53
12/22729729728728-2.93%4008億7614万-1.22%7.070.52
12/217507507507500%1009億262万+1.9%7.290.54
12/177507507507500%6009億262万+2.18%7.290.54
12/167507507507500%5009億262万+2.6%7.290.54
12/157507507507500%1,9009億262万+2.88%7.290.54
12/14751751750750-3.72%3009億262万+3.16%7.290.54
12/11779779779779+0.52%1009億3752万+7.45%7.570.56
12/09775775775775+6.16%3009億3271万+7.34%7.530.56
12/07725730725730-5.19%2008億7855万+1.53%7.090.53
12/03735770735770-1.28%3009億2669万+7.24%7.480.55
12/02775780775780+0.65%2009億3873万+9.09%7.580.56
12/01775775775775-0.64%2009億3271万+8.85%7.530.56
11/307807807657800%5009億3873万+10.01%7.580.56
11/27713780713780+11.43%1,4009億3873万+10.33%7.580.56
11/267007007007000%1008億4245万-0.57%6.80.5
11/257007007007000%8008億4245万-0.71%6.80.5
11/247007007007000%8008億4245万-0.99%6.80.5
11/207007007007000%5008億4245万-1.13%6.80.5
11/197007007007000%5008億4245万-1.41%6.80.5
11/187007007007000%4008億4245万-1.69%6.80.5
11/177007007007000%3,4008億4245万-1.69%6.80.5
11/16702709700700-5.41%1,5008億4245万-1.82%6.80.5
11/11700740700740+5.71%1,1008億9059万+3.64%7.190.53
11/10701701700700-4.11%1,4008億4245万-1.96%6.80.5
11/05730730730730+3.4%1008億7855万+1.96%7.090.53
11/02705706696706+0.86%5008億4967万-1.4%6.860.51
10/30700700700700+2.19%1008億4245万-2.51%6.80.5
10/29700700685685-2.14%1,1008億2439万-4.6%6.660.49
10/287007007007000%2,7008億4245万-2.64%6.80.5
10/277007007007000%3,0008億4245万-2.64%6.80.5
10/267007007007000%1,0008億4245万-2.78%6.80.5
10/237007007007000%6008億4245万-2.78%6.80.5
10/227007007007000%1008億4245万-2.91%6.80.5
10/21688715688700+1.74%5008億4245万-3.05%6.80.5
10/20720720685688-4.44%1,5008億2800万-4.71%6.690.5
10/19730730720720+2.42%5008億6652万-0.28%70.52
10/16705705703703-2.36%5008億4606万-2.5%6.830.51
10/157207207207200%2008億6652万-0.14%70.52
10/147207317207200%9008億6652万0%70.52
10/13723723720720-2.44%3008億6652万+0.14%70.52
10/127307387307380%1,1008億8818万+2.93%7.170.53
10/09723738723738-0.94%2008億8818万+3.22%7.170.53
10/08732745732745+0.81%1,4008億9660万+4.49%7.240.54
10/07714739714739+3.5%1,1008億8938万+4.23%7.180.53
10/06719738701714-0.7%3,6008億5929万+1.13%6.940.51
10/05720749719719-0.14%1,2008億6531万+2.13%6.990.52
10/02735735720720-2.04%9008億6652万+2.42%70.52
09/30750750735735-2%9008億8457万+4.85%7.140.53
09/29740750740750+0.13%1,6009億262万+7.45%7.290.54
09/28738749710749+1.49%1,8009億142万+7.93%7.280.54
09/25720738716738+2.5%1,3008億8818万+6.8%7.170.53
09/24695743695720+3.75%2,7008億6652万+4.8%70.52