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
03/31431441429437+2.1%404,000488億1290万-0.46%-3.64
03/30432437424428-0.93%429,300478億760万-2.28%-3.56
03/294384414264320%629,300482億5440万-1.14%-3.6
03/26431437428432+0.7%368,400482億5440万-0.92%-3.6
03/25415433415429+4.89%434,900479億1930万-1.15%-3.57
03/24429436409409-6.41%813,200456億8530万-5.54%-3.4
03/23450451437437-2.46%408,600488億1290万+0.92%-3.64
03/22461468446448-4.07%848,600500億4160万+3.7%-3.73
03/19447467442467+3.78%781,100521億6390万+8.35%-3.89
03/184514564474500%474,500502億6500万+4.9%-3.75
03/17445451443450+0.67%513,100502億6500万+5.39%-3.75
03/16456457446447-0.45%526,300499億2990万+4.93%-3.72
03/15431449431449+4.42%657,000501億5330万+5.65%-3.74
03/12431431425430+0.47%555,000480億3100万+1.65%-3.58
03/11434435426428-0.47%335,900478億760万+1.66%-3.56
03/104364364274300%362,500480億3100万+2.63%-3.58
03/09435437427430-0.46%430,400480億3100万+3.12%-3.58
03/08442446432432-0.46%412,300482億5440万+4.1%-3.6
03/05440441424434-0.46%472,100484億7780万+5.08%-3.61
03/04435437426436-0.68%431,600487億120万+5.83%-3.63
03/03449449432439-2.88%613,600490億3630万+7.07%-3.65
03/02464465444452-2.8%710,300504億8840万+10.78%-3.76
03/01456470448465+6.16%1,094,200519億4050万+14.53%-3.87
02/264344454304380%799,700489億2460万+8.68%-3.65
02/25428440425438+5.54%881,500489億2460万+9.23%-3.65
02/24411423409415+2.22%706,200463億5550万+4.01%-3.45
02/22404416402406+2.01%620,400453億5020万+2.01%-3.38
02/19404404391398-1.24%423,400444億5660万+0.51%-3.31
02/184084103984030%580,800450億1510万+2.03%-3.35
02/17402406393403+1.77%483,200450億1510万+2.54%-3.35
02/16413413396396-3.88%510,800442億3320万+1.02%-3.3
02/15420420405412-1.67%500,500460億2040万+5.1%-3.43
02/12400419386419+0.48%905,700468億230万+7.44%-3.49
02/10410423408417+0.48%641,400465億7890万+7.2%-3.47
02/09425425411415-1.89%655,700463億5550万+6.96%-3.45
02/08410424410423+4.19%671,400472億4910万+9.59%-3.52
02/05400406398406+2.01%567,300453億5020万+5.45%-3.38
02/04395399393398+1.27%305,200444億5660万+3.65%-3.31
02/03390396389393+1.55%423,100438億9810万+2.34%-3.27
02/02376389375387+3.48%331,600432億2790万+1.04%-3.22
02/01376376367374-1.32%540,100417億7580万-2.6%-3.11
01/29383391378379-1.56%317,400423億3430万-1.04%-3.16
01/28384389381385-1.79%378,400430億450万+0.52%-3.21
01/27391393387392+1.55%240,700437億8640万+2.35%-3.26
01/26402402386386-4.22%401,600431億1620万+0.78%-3.21
01/25394404393403+2.54%418,200450億1510万+5.5%-3.35
01/22397397385393-1.01%530,000438億9810万+3.15%-3.27
01/213984093953970%984,100443億4490万+4.75%-3.3
01/20384400384397+4.47%852,800443億4490万+5.03%-3.3
01/19380384373380+0.8%334,000424億4600万+1.33%-3.16
01/18365379361377+2.72%567,100421億1090万+0.8%-3.14
01/15362370361367+1.38%288,700409億9390万-1.34%-3.06
01/14371375362362-2.43%637,900404億3540万-2.43%-3.01
01/13376378371371-1.33%331,200414億4070万+0.54%-3.09
01/12384384375376-1.57%434,800419億9920万+2.17%-3.13
01/083833843773820%401,700426億6940万+4.09%-3.18
01/07385393379382-1.04%697,500426億6940万+4.66%-3.18
01/06378386378386+2.12%458,900431億1620万+6.34%-3.21
01/05376387371378-0.26%608,200422億2260万+4.71%-3.15
01/04394394373379-4.29%658,400423億3430万+5.57%-3.16
2020
12/30381399378396+2.06%614,200442億3320万+10.92%-3.3
12/29380393379388+2.11%669,000433億3960万+9.6%-3.23
12/28392392373380-2.56%627,000424億4600万+7.95%-3.16
12/25386391382390+0.26%374,000435億6300万+11.43%-3.25
12/24377392376389+4.57%762,500434億5130万+12.1%-3.24
12/23372377365372+2.2%513,600415億5240万+7.83%-3.1
12/22393393360364-9%1,402,600406億5880万+6.12%-3.03
12/21378407378400+6.1%1,660,600446億8000万+16.96%-3.33
12/18373380371377+1.07%727,000421億1090万+11.21%-3.14
12/17365373363373+3.32%647,300416億6410万+10.36%-3.11
12/16367367357361-0.55%428,700403億2370万+7.12%-3.01
12/15358369358363+2.54%604,700405億4710万+8.04%-3.02
12/14345361345354+4.42%837,200395億4180万+5.67%-2.95
12/11337342334339+0.89%398,700378億6630万+1.19%-2.82
12/10339341335336-1.75%350,200375億3120万+0.6%-2.8
12/09334344333342+3.01%459,300382億140万+2.4%-2.85
12/08332334325332+1.53%269,800370億8440万-0.3%-2.76
12/07336338327327-2.68%393,400365億2590万-1.51%-2.72
12/04341344334336-0.88%499,100375億3120万+1.2%-2.8
12/03340341337339+0.59%287,200378億6630万+2.42%-2.82
12/02333341332337+0.9%531,200376億4290万+2.12%-2.81
12/01333337329334+2.14%340,900373億780万+1.21%-2.78
11/30336337327327-2.39%459,400365億2590万-0.91%-2.72
11/27328335328335+1.82%443,900374億1950万+1.52%-2.79
11/26330333326329-1.5%393,300367億4930万-0.6%-2.74
11/25334348333334+2.14%786,100373億780万+0.91%-2.78
11/24327336326327+1.24%665,800365億2590万-1.51%-2.72
11/20326329319323-1.52%525,600360億7910万-3%-2.69
11/19328337326328+1.23%455,900366億3760万-2.09%-2.73
11/18326327321324-1.22%376,500361億9080万-3.86%-2.7
11/17338339328328-2.96%492,200366億3760万-3.24%-2.73
11/16327346319338-0.88%821,600377億5460万-0.59%-2.81
11/13341342334341-1.45%538,600380億8970万0%-2.84
11/12340347339346+1.17%441,300386億4820万+1.47%-2.88
11/11351357341342-1.72%565,700382億140万+0.29%-2.85
11/10344354342348+2.96%583,700388億7160万+1.75%-2.9
11/09342345334338+1.5%391,500377億5460万-1.17%-2.81
11/06335335330333-0.89%304,300371億9610万-2.63%-2.77
11/05326337325336+3.07%444,600375億3120万-1.75%-2.8
11/04325327320326+2.84%398,000364億1420万-4.96%-2.71