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
03/31789796788789-0.5%138,600483億636万-1.38%36.040.41
03/30795803788793-2.1%92,000485億5126万-0.88%36.220.41
03/29804810801810+1.89%156,100495億9208万+1.25%36.990.42
03/26796800791795-0.13%87,000486億7371万-0.5%36.310.41
03/25796801787796+1.79%122,200487億3493万-0.5%36.360.41
03/24803803779782-2.62%168,500478億7779万-2.25%35.720.41
03/23820830803803-1.11%98,000491億6351万+0.12%36.680.42
03/228118148048120%122,100497億1453万+1.12%37.090.42
03/19817817803812-1.22%366,000497億1453万+1%37.090.42
03/18827830818822-0.84%98,300503億2678万+2.24%37.540.43
03/17827829816829+0.24%94,000507億5535万+3.11%37.860.43
03/16822827813827+1.6%153,600506億3290万+2.86%37.770.43
03/15807818806814+1.5%143,600498億3698万+1.12%37.180.42
03/12800805796802-1.11%138,400491億228万-0.37%36.630.42
03/11806811799811+0.75%77,900496億5330万+0.62%37.040.42
03/10801818794805+0.5%134,900492億8596万-0.25%36.770.42
03/09796803787801+0.88%171,100490億4106万-0.74%36.580.42
03/087997997867940%84,500486億1248万-1.61%36.260.41
03/05783796777794+1.66%102,700486億1248万-1.73%36.260.41
03/04784784776781-0.38%75,100478億1656万-3.34%35.670.41
03/03790790780784-0.25%73,400480億24万-3.09%35.810.41
03/027847907747860%133,800481億2268万-2.84%35.90.41
03/01795795782786+0.26%71,200481億2268万-2.96%35.90.41
02/26793794782784-0.25%78,700480億24万-3.21%35.810.41
02/257927977847860%86,500481億2268万-3.08%35.90.41
02/24792792785786-0.51%78,700481億2268万-3.2%35.90.41
02/22806806790790-1.25%68,200483億6758万-2.95%36.080.41
02/19802806797800-0.25%78,200489億7983万-1.84%36.540.42
02/18813814802802-1.11%57,000491億228万-1.72%36.630.42
02/17819819811811-1.1%49,200496億5330万-0.73%37.040.42
02/16830831817820-1.44%53,000502億433万+0.24%37.450.43
02/15832835826832+0.36%54,100509億3903万+1.84%380.43
02/12826831820829+0.85%63,200507億5535万+1.47%37.860.43
02/10824827820822-0.24%39,700503億2678万+0.74%37.540.43
02/09834834823824-1.2%45,700504億4923万+0.98%37.630.43
02/08842842828834-0.24%63,300510億6147万+2.33%38.090.43
02/05835837827836+0.84%47,900511億8392万+2.7%38.180.43
02/04832834809829-0.6%75,300507億5535万+1.84%37.860.43
02/03819835813834+2.58%105,800510億6147万+2.46%38.090.43
02/02810820806813-0.25%63,100497億7575万-0.12%37.130.42
02/01796817796815+2.39%88,300498億9820万+0.12%37.220.42
01/29809814796796-2.45%117,800487億3493万-2.21%36.360.41
01/28803822796816+1.24%210,700499億5943万+0.12%37.270.42
01/27791806788806+1.26%90,000493億4718万-1.23%36.810.42
01/26798799791796-0.13%81,500487億3493万-2.69%36.360.41
01/25809809791797-0.62%97,300487億9616万-2.8%36.40.41
01/22797804795802+0.25%108,500491億228万-2.43%36.630.42
01/21798804792800+0.25%105,600489億7983万-2.91%36.540.42
01/20812814795798-2.56%117,800488億5738万-3.51%36.450.41
01/19837839815819-2.03%75,300501億4310万-1.21%37.410.43
01/18818837818836+2.08%44,200511億8392万+0.72%38.180.43
01/15818825815819-0.73%54,600501億4310万-1.33%37.410.43
01/14812825812825+0.98%51,500505億1045万-0.72%37.680.43
01/13820822811817-0.85%56,400500億2065万-1.8%37.310.42
01/12817833815824+0.98%75,900504億4923万-1.2%37.630.43
01/08815822811816+0.12%83,500499億5943万-2.39%37.270.42
01/07828828812815-0.73%85,100498億9820万-2.74%37.220.42
01/06808822802821+2.63%71,600502億6555万-2.26%37.50.43
01/05800808797800-0.25%54,600489億7983万-4.88%36.540.42
01/04812812801802-1.23%55,200491億228万-4.98%36.630.42
2020
12/30834834812812-2.64%71,000497億1453万-4.13%37.090.42
12/29828835820834+0.97%74,300510億6147万-2%38.090.43
12/28850859823826-2.59%75,100505億7168万-3.28%37.730.43
12/25843849837848+3.16%96,300519億1862万-1.05%38.730.44
12/24816826810822+0.98%53,800503億2678万-4.53%37.540.43
12/23813817809814-0.12%72,600498億3698万-5.9%37.180.42
12/22832832812815-2.86%88,100498億9820万-6.11%37.220.42
12/21843848835839-0.94%67,600513億6760万-3.89%38.320.44
12/18839848833847+0.36%93,300518億5740万-3.31%38.680.44
12/17851854842844-1.06%76,700516億7372万-4.09%38.550.44
12/16865866851853-1.39%92,700522億2475万-3.62%38.960.44
12/15859869854865+0.12%62,300529億5944万-2.81%39.510.45
12/14856877856864+0.82%67,500528億9822万-3.25%39.460.45
12/11850858842857+1.9%86,400524億6965万-4.57%39.140.45
12/10839842834841+0.12%60,600514億9005万-6.66%38.410.44
12/09840844833840-0.12%69,700514億2882万-7.18%38.360.44
12/08854854840841-1.52%67,900514億9005万-7.58%38.410.44
12/078578678498540%84,700522億8597万-6.56%390.44
12/04874878850854-2.18%118,300522億8597万-6.97%390.44
12/03863873851873+1.16%90,400534億4924万-5.31%39.870.45
12/02865867853863-0.23%120,200528億3699万-6.8%39.420.45
12/01861875855865+0.46%87,900529億5944万-7.19%39.510.45
11/30874880855861-1.6%148,600527億1454万-8.11%39.320.45
11/27877884869875+0.11%103,100535億7169万-7.21%39.960.45
11/26899899874874-2.78%64,600535億1047万-7.9%39.920.45
11/25923923899899-1.1%75,100550億4109万-5.86%41.060.47
11/24947947909909-1.2%70,000556億5333万-5.41%41.520.47
11/20925935914920-1.18%27,300563億2681万-4.76%42.020.48
11/19916942916931+1.64%52,200570億28万-4.02%42.520.48
11/18914920908916+0.44%34,200560億8191万-6.05%41.840.48
11/17921921907912-0.76%42,100558億3701万-7.03%41.650.47
11/16938941918919-0.76%116,100562億6558万-6.8%41.970.48
11/13961961921926-3.14%78,400566億9416万-6.65%42.290.48
11/12960964952956-0.93%39,000585億3090万-4.3%43.660.5
11/11993993962965-1.33%70,000590億8192万-3.88%44.070.5
11/10960983957978+4.49%123,700598億7785万-3.07%44.670.51
11/09987987936936-5.07%87,300573億640万-7.6%42.750.49
11/06999999963986+6.14%112,700603億6764万-3.14%45.030.51
11/05949953901929-1.69%195,500568億7783万-9.1%42.430.48
11/04960962942945-0.74%159,100578億5743万-8.16%43.160.49