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
03/31650673649670+2.6%25,40099億6424万+4.85%-1.39
03/30650657643653-1.66%12,20097億1141万+2.35%-1.35
03/29637664635664+4.08%24,10098億7500万+4.24%-1.38
03/26634638633638+0.63%15,50094億8833万+0.47%-1.32
03/25640640632634+0.32%10,70094億2884万-0.16%-1.32
03/24648649631632-3.51%24,20093億9910万-0.47%-1.31
03/23665665655655-0.76%13,60097億4116万+3.15%-1.36
03/22655660653660+0.76%19,30098億1552万+4.1%-1.37
03/19650655648655+0.77%20,50097億4116万+3.48%-1.36
03/18635650635650+0.78%26,00096億6680万+2.85%-1.35
03/17640645639645+0.78%16,70095億9244万+2.06%-1.34
03/16633640632640+0.31%9,60095億1808万+1.27%-1.33
03/15632638631638+0.63%12,50094億8833万+1.11%-1.32
03/12635635630634-0.16%10,60094億2884万+0.48%-1.32
03/11634635632635+0.47%6,40094億4372万+0.47%-1.32
03/10631635630632+0.16%11,50093億9910万0%-1.31
03/09630631627631+0.32%10,30093億8423万-0.16%-1.31
03/08627631625629+0.32%8,00093億5448万-0.47%-1.3
03/05628630625627-0.16%8,80093億2474万-0.79%-1.3
03/046296296256280%7,70093億3961万-0.63%-1.3
03/03625629625628-0.16%7,80093億3961万-0.63%-1.3
03/02629630625629+0.32%7,30093億5448万-0.47%-1.3
03/01625629625627+0.48%5,40093億2474万-0.63%-1.3
02/26629631624624-0.79%11,20092億8012万-1.27%-1.29
02/25633633622629+0.96%7,50093億5448万-0.47%-1.3
02/24626630620623-0.48%12,50092億6525万-1.42%-1.29
02/22630630623626-0.63%22,40093億987万-1.11%-1.3
02/19629634626630-0.16%9,80093億6936万-0.47%-1.31
02/186316346296310%12,90093億8423万-0.32%-1.31
02/17629634629631-0.16%8,00093億8423万-0.47%-1.31
02/16635635626632+0.16%10,10093億9910万-0.32%-1.31
02/15636637629631-0.79%17,10093億8423万-0.63%-1.31
02/12641641635636-0.16%11,80094億5859万+0.16%-1.32
02/10639640633637-0.47%6,40094億7346万+0.31%-1.32
02/096406406306400%20,80095億1808万+0.95%-1.33
02/08636640633640+0.63%15,80095億1808万+0.95%-1.33
02/05635642635636-0.16%7,40094億5859万+0.47%-1.32
02/04640640634637-0.31%5,10094億7346万+0.47%-1.32
02/03640640634639+0.16%7,60095億320万+0.79%-1.33
02/02632642632638+0.63%11,20094億8833万+0.63%-1.32
02/01637638633634-1.86%9,10094億2884万0%-1.32
01/29642650636646+2.05%16,20096億731万+1.89%-1.34
01/28620633618633+2.1%59,50094億1397万-0.16%-1.31
01/27631648618620-1.74%24,00092億2064万-2.36%-1.29
01/26619631615631+1.94%10,30093億8423万-0.94%-1.31
01/25614621612619+0.65%17,40092億576万-2.98%-1.28
01/22630630615615-2.69%23,20091億4628万-3.91%-1.28
01/21632635631632+0.16%11,50093億9910万-1.71%-1.31
01/20640642631631-1.1%12,10093億8423万-2.02%-1.31
01/19631640631638+1.11%10,20094億8833万-1.09%-1.32
01/18637641631631-0.94%7,00093億8423万-2.17%-1.31
01/156356386356370%4,40094億7346万-1.55%-1.32
01/146376396356370%10,40094億7346万-1.39%-1.32
01/13637637635637+0.31%5,70094億7346万-1.24%-1.32
01/12647649635635-4.08%18,80094億4372万-1.4%-1.32
01/08634667632662+4.42%22,60098億4526万+2.95%-1.37
01/07634636631634+0.63%11,20094億2884万-1.25%-1.32
01/06626634626630+1.61%10,30093億6936万-1.72%-1.31
01/05628628615620-1.59%15,00092億2064万-3.13%-1.29
01/04634634630630-0.63%12,00093億6936万-1.41%-1.31
2020
12/30643643630634-0.94%11,90094億2884万-0.78%-1.32
12/296446446286400%11,90095億1808万+0.31%-1.33
12/28648648637640-0.93%8,90095億1808万+0.47%-1.33
12/25642646637646+0.62%14,10096億731万+1.57%-1.34
12/24643645641642+0.16%6,40095億4782万+1.26%-1.33
12/23644648641641-0.47%5,70095億3295万+1.26%-1.33
12/22643648641644-0.46%9,20095億7756万+1.9%-1.34
12/21668669646647-3.43%23,30096億2218万+2.7%-1.34
12/18674677660670+1.36%15,00099億6424万+6.52%-1.39
12/17671671645661-2.36%28,10098億3039万+5.59%-1.37
12/16683700663677-0.44%82,000100億6834万+8.32%-1.4
12/15669682660680+3.03%64,700101億1296万+9.15%-1.41
12/14655663637660+0.76%30,70098億1552万+6.45%-1.37
12/11648667643655+1.87%52,40097億4116万+6.16%-1.36
12/10653653630643-4.46%39,00095億6269万+4.55%-1.33
12/09615673615673+9.61%55,200100億885万+9.61%-1.4
12/08612614610614+0.33%4,80091億3140万+0.49%-1.27
12/07613613610612-0.33%7,30091億166万+0.33%-1.27
12/04612616611614-0.32%9,20091億3140万+0.66%-1.27
12/03615616611616+0.16%4,40091億6115万+0.98%-1.28
12/02609615609615+0.65%10,70091億4628万+0.99%-1.28
12/01608615607611+0.33%8,80090億8679万+0.33%-1.27
11/30611612609609-0.65%7,90090億5704万0%-1.26
11/276106146106130%9,50091億1653万+0.66%-1.27
11/26610614610613+0.16%7,90091億1653万+0.66%-1.27
11/25611614610612+0.16%8,00091億166万+0.49%-1.27
11/246116146116110%12,20090億8679万+0.33%-1.27
11/20612614610611-0.49%21,80090億8679万+0.33%-1.27
11/19611614611614+0.49%5,00091億3140万+0.66%-1.27
11/18610613608611+0.49%18,10090億8679万+0.16%-1.27
11/17609611608608-0.16%7,80090億4217万-0.33%-1.26
11/16607609604609+0.33%15,70090億5704万-0.33%-1.26
11/13615615603607-0.82%15,30090億2730万-0.82%-1.26
11/12620620612612-2.08%10,10091億166万-0.16%-1.27
11/11619625615625+0.97%21,00092億9500万+1.79%-1.3
11/10608619607619+2.31%16,80092億576万+0.81%-1.28
11/09603605602605+0.33%10,20089億9756万-1.47%-1.26
11/066036056016030%10,10089億6781万-1.95%-1.25
11/056016056016030%10,80089億6781万-2.11%-1.25
11/046056076016030%11,00089億6781万-2.58%-1.25