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
03/31416416408411-1.2%541,000237億3621万-5.08%6.130.6
03/30413418408416-0.24%560,400240億2497万-4.15%6.210.61
03/29425429410417-0.24%700,200240億8272万-4.14%6.220.61
03/26420424417418-0.24%527,300241億4047万-4.35%6.240.61
03/25414424414419+1.7%759,400241億9823万-4.34%6.250.61
03/24446447412412-9.25%1,763,900237億9396万-6.36%6.150.6
03/23474482452454-3.81%1,290,000262億1956万+2.71%6.770.66
03/22442474434472+7.52%1,983,100272億5910万+6.55%7.040.69
03/19443443435439-1.79%585,800253億5327万-0.9%6.550.64
03/18443447439447+1.36%491,400258億1529万+0.68%6.670.65
03/17433446433441+0.23%787,400254億6878万-0.9%6.580.64
03/16439440434440+0.23%284,700254億1103万-1.35%6.570.64
03/15439450434439+1.15%477,900253億5327万-1.13%6.550.64
03/12438439429434-0.69%474,700250億6451万-2.03%6.480.63
03/114364394344370%274,000252億3777万-0.91%6.520.64
03/10448449431437-0.68%541,800252億3777万-0.46%6.520.64
03/09432442426440+3.53%641,800254億1103万+0.69%6.570.64
03/084314344224250%356,800245億4474万-2.07%6.340.62
03/05427428416425-1.62%423,200245億4474万-1.85%6.340.62
03/04436437422432-1.14%324,600249億4901万0%6.450.63
03/03427437425437+3.07%360,800252億3777万+1.63%6.520.64
03/02443444422424-3.42%529,200244億8699万-1.17%6.330.62
03/01432439425439+2.81%329,400253億5327万+2.57%6.550.64
02/26433436426427-3.17%399,100246億6025万+0.23%6.370.62
02/25452453439441+0.23%300,400254億6878万+3.76%6.580.64
02/24449450439440-1.35%303,800254億1103万+4.02%6.570.64
02/22455461446446-0.67%521,000257億5754万+5.94%6.650.65
02/19455456444449-1.32%474,000259億3080万+7.16%6.70.66
02/18477477453455-4.01%591,000262億7731万+9.11%6.790.66
02/17458476456474+3.27%633,700273億7461万+14.22%7.070.69
02/16467468451459-1.5%678,800265億832万+11.41%6.850.67
02/15481487462466-1.89%573,900269億1259万+13.66%6.950.68
02/124744834684750%757,600274億3236万+16.71%7.090.69
02/10467487463475+0.21%1,309,600274億3236万+17.87%7.090.69
02/09452477449474+4.41%2,094,700273億7461万+18.5%7.070.69
02/08408454407454+12.66%3,163,900262億1956万+14.65%6.770.66
02/05398408391403+1.77%1,472,700232億7419万+2.28%6.010.59
02/04391398391396+1.28%435,900228億6992万+0.76%5.910.58
02/03392395388391+0.77%424,300225億8116万-0.51%5.830.57
02/02383392381388+1.84%613,200224億790万-1.27%5.790.57
02/01383387380381-0.26%563,900220億364万-3.05%5.690.56
01/29395395382382-3.29%838,900220億6139万-2.8%5.70.56
01/28387397383395+0.51%594,800228億1217万+0.51%5.890.58
01/27394398390393+0.26%381,200226億9667万0%5.860.57
01/26399399392392-1.75%427,300226億3891万-0.51%5.850.57
01/25394400393399+0.5%307,600230億4318万+1.27%5.950.58
01/22398398391397-0.75%487,800229億2768万+0.76%5.920.58
01/214014083974000%491,600231億93万+1.27%5.970.58
01/20395401390400+2.04%585,600231億93万+1.27%5.970.58
01/19388395388392+1.03%498,100226億3891万-0.76%5.850.57
01/18395396386388-2.51%549,300224億790万-1.77%5.790.57
01/15403405398398-1%508,900229億8543万+0.76%5.940.58
01/14411411400402-1.95%613,000232億1644万+1.77%60.59
01/13403412402410+1.99%543,000236億7846万+3.8%6.120.6
01/12398404397402+0.25%411,000232億1644万+1.77%60.59
01/08395407394401+2.3%910,700231億5868万+1.78%5.980.59
01/07381396381392+3.98%1,177,100226億3891万-0.51%5.850.57
01/06379381376377-1.31%700,000217億7263万-4.31%5.630.55
01/05385387380382-0.78%491,000220億6139万-3.05%5.70.56
01/04396396379385-2.28%830,800222億3465万-2.28%5.740.56
2020
12/30399399391394-0.51%968,700227億5442万0%5.880.58
12/29390398390396+2.33%957,300228億6992万+0.51%5.910.58
12/28390397384387-2.03%679,000223億5015万-1.53%5.770.57
12/25392395389395+2.07%328,700228億1217万+0.51%5.890.58
12/24382393382387+1.31%513,100223億5015万-1.53%5.770.57
12/23390390379382-1.04%567,800220億6139万-2.8%5.70.56
12/22393394385386-2.28%595,000222億9240万-1.53%5.760.56
12/21402407394395-1.74%506,200228億1217万+0.77%5.890.58
12/18398405396402+0.75%479,300232億1644万+2.81%60.59
12/17413414397399-3.16%610,900230億4318万+2.05%5.950.58
12/16418418408412-0.48%585,800237億9396万+5.64%6.150.6
12/15401414397414+3.76%1,055,700239億947万+6.43%6.180.6
12/143954043953990%565,500230億4318万+3.37%5.950.58
12/11395399391399+1.53%494,100230億4318万+3.64%5.950.58
12/10399401393393-1.01%451,500226億9667万+2.61%5.860.57
12/09396399394397+0.25%368,400229億2768万+3.93%5.920.58
12/08388399386396+1.02%409,000228億6992万+3.94%5.910.58
12/07399403388392-1.75%447,900226億3891万+3.7%5.850.57
12/04390399388399+1.53%376,500230億4318万+5.84%5.950.58
12/03396398391393-0.51%401,900226億9667万+4.8%5.860.57
12/02390402390395+1.8%931,400228億1217万+5.33%5.890.58
12/01380389380388+2.65%566,500224億790万+3.74%5.790.57
11/30386386378378-1.82%506,100218億3038万+1.07%5.640.55
11/27384393382385-0.52%775,000222億3465万+2.94%5.740.56
11/26385390381387+0.52%361,400223億5015万+3.48%5.770.57
11/25392397385385-0.26%547,700222億3465万+2.67%5.740.56
11/24392394386386-1.28%430,200222億9240万+2.93%5.760.56
11/20381391377391+2.36%490,600225億8116万+4.27%5.830.57
11/193763863763820%477,600220億6139万+1.87%5.70.56
11/18378385375382+1.87%476,800220億6139万+1.87%5.70.56
11/17385388375375-1.57%455,500216億5712万-0.27%5.60.55
11/16382384375381+2.7%673,100220億364万+1.33%5.690.56
11/13376381369371-3.39%804,900214億2611万-1.59%5.540.54
11/12386389379384-1.79%756,900221億7689万+1.59%5.730.56
11/11376400376391+5.39%1,544,400225億8116万+3.71%5.830.57
11/10374376362371+3.34%978,400214億2611万-1.59%5.540.54
11/09365368358359-1.37%437,900207億3309万-4.77%5.360.52
11/06357367357364+1.39%445,800210億2185万-3.45%5.430.53
11/05363365352359-1.37%574,100207億3309万-4.52%5.360.52
11/04362370358364+2.54%729,800210億2185万-3.45%5.430.53