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
03/319851,024977977-2.1%154,000271億2531万-9.12%-1.2
03/301,0111,045990998-10.81%544,600277億835万-8.02%-1.22
03/291,0541,1611,0351,119+8.43%976,400310億6778万+2.19%-1.37
03/261,0101,0419911,032+1.28%545,000286億5232万-6.18%-1.26
03/259401,0309371,019+9.33%755,600282億9139万-7.95%-1.25
03/24928940920932+0.76%285,400258億7593万-16.49%-1.14
03/23927946918925-0.54%549,700256億8158万-17.92%-1.13
03/22918949918930-1.69%407,400258億2040万-18.35%-1.14
03/19949972929946+0.75%385,600262億6463万-17.81%-1.16
03/181,0261,026938939-8.57%764,100260億7028万-19.33%-1.15
03/179521,0279501,027-12.74%633,200285億1350万-12.82%-1.26
03/161,1851,1911,1631,177-1.42%783,400326億7808万-0.93%-1.44
03/151,2011,2111,1781,194-0.33%419,700331億5007万0%-1.46
03/121,1501,2041,1491,198+3.81%730,600332億6112万+0.25%-1.47
03/111,1501,1691,1201,154-0.43%338,500320億3951万-3.51%-1.41
03/101,0741,1771,0651,159+6.82%633,900321億7833万-3.34%-1.42
03/091,0671,1301,0601,085+3.33%513,000301億2380万-9.66%-1.33
03/081,0811,0841,0471,050-2.33%382,900291億5207万-12.86%-1.29
03/051,0531,0791,0451,075-0.37%349,900298億4617万-11.3%-1.32
03/049781,0829781,079-0.37%821,600299億5722万-10.97%-1.32
03/031,0941,0941,0541,083-0.55%256,900300億6828万-10.27%-1.33
03/021,0471,1341,0141,089-11.25%1,382,400302億3486万-9.1%-1.33
03/011,2301,2311,2201,227-0.08%121,600340億6628万+3.2%-1.5
02/261,2261,2441,2241,228-0.16%200,400340億9404万+4.51%-1.5
02/251,2401,2421,2271,230-0.57%106,000341億4957万+6.03%-1.51
02/241,2451,2531,2281,237-0.72%178,100343億4391万+8.03%-1.52
02/221,2371,2491,2351,246+1.05%110,500345億9379万+10.17%-1.53
02/191,2241,2341,2241,233+0.74%215,200342億3286万+10.48%-1.51
02/181,2281,2301,2201,224-0.16%285,300339億8298万+11.48%-1.5
02/171,2201,2301,2201,226+0.57%310,600340億3851万+13.41%-1.5
02/161,2241,2321,2181,219+0.08%406,800338億4416万+14.57%-1.49
02/151,2331,2371,2121,218-0.65%396,700338億1640万+16.11%-1.49
02/121,2331,2601,2261,226-3.46%425,500340億3851万+18.68%-1.5
02/101,2851,2991,2701,270-1.09%95,400352億6012万+25%-1.56
02/091,2791,2911,2631,284-0.31%179,800356億4882万+28.79%-1.57
02/081,3001,3011,2671,288-2.87%296,700357億5987万+31.97%-1.58
02/051,3011,3631,2861,326+8.96%550,600368億1490万+38.7%-1.62
02/041,2261,2351,2091,217-0.57%162,500337億8864万+30.3%-1.49
02/031,2231,2421,2211,224+0.08%132,900339億8298万+33.62%-1.5
02/021,2131,2261,2131,223+0.91%135,300339億5522万+36.19%-1.5
02/011,2041,2151,2041,212+0.75%306,700336億4982万+37.73%-1.48
01/291,2041,2101,2021,203+0.17%412,700333億9994万+39.56%-1.47
01/281,2041,2391,1981,201+10.18%2,388,900333億4441万+42.47%-1.47
01/271,0901,0901,0901,090+15.96%15,100302億6262万+32.12%-1.34
01/26880953880940+7.18%749,300260億9804万+15.91%-1.15
01/25866880862877+1.86%207,300243億4892万+9.22%-1.07
01/228608648588610%77,800239億470万+7.89%-1.05
01/218658678578610%119,900239億470万+8.58%-1.05
01/20870872859861-1.03%209,400239億470万+9.13%-1.05
01/19882888867870-1.69%242,000241億5457万+11.11%-1.07
01/18867898865885+2.08%391,200245億7103万+14.19%-1.08
01/15867874851867+10.45%1,038,200240億7128万+12.74%-1.06
01/14769800753785+0.38%405,400217億9464万+2.48%-0.96
01/13813815780782-4.4%77,600217億1135万+2.22%-0.96
01/12837837804818-2.27%99,500227億1085万+6.93%-1
01/08819848819837+1.95%208,500232億3836万+9.55%-1.03
01/07807829803821+2.88%176,300227億9414万+7.74%-1.01
01/06784809778798+1.79%207,900221億5557万+4.72%-0.98
01/05770786768784+1.16%53,600217億6688万+2.75%-0.96
01/04770783765775-0.13%52,500215億1700万+1.44%-0.95
2020
12/30774788769776+0.13%61,500215億4477万+1.44%-1.01
12/29769783767775+0.78%100,200215億1700万+1.44%-1.01
12/28766784762769-0.26%135,200213億5042万+0.52%-1
12/25782795759771-0.26%92,500214億595万+0.92%-1
12/24756785753773+1.18%128,100214億6147万+1.05%-1.01
12/23733764727764+3.8%115,500212億1160万+0.26%-0.99
12/22743754729736-1.47%147,900204億3421万-3.03%-0.96
12/21729753722747+0.67%293,800207億3961万-1.06%-0.97
12/18736777736742+0.82%309,300206億79万-0.93%-0.97
12/17743760735736-1.21%343,400204億3421万-1.08%-0.96
12/16747756743745-0.27%175,400206億8409万+0.95%-0.97
12/15734766733747-0.27%147,900207億3961万+2.05%-0.97
12/14739784733749+4.32%332,700207億9514万+3.6%-0.97
12/11686746686718+4.82%311,100199億3446万+1.13%-0.93
12/10730737684685-6.93%695,000190億1825万-1.58%-0.89
12/09770775730736-4.54%292,800204億3421万+7.92%-0.96
12/08770793770771-1.41%124,000214億595万+15.77%-1
12/07769797760782+1.3%274,400217億1135万+20.49%-1.02
12/04795798768772-3.38%314,500214億3371万+22.15%-1
12/03793805792799+1.01%117,700221億8334万+29.92%-1.04
12/02800813791791-0.88%221,400219億6122万+32.5%-1.03
12/01830845798798-4.43%250,300221億5557万+38.06%-1.04
11/30805855805835+3.09%305,200231億8283万+49.11%-1.09
11/27792810786810+2.53%340,300224億8874万+50.28%-1.05
11/26766798765790+2.6%296,400219億3346万+51.92%-1.03
11/25757792750770-0.9%429,700213億7818万+53.69%-1
11/24752820750777+2.37%689,300215億7253万+60.87%-1.01
11/20790790681759-3.8%1,087,000210億7278万+63.58%-0.99
11/19715816714789+11.28%1,491,400219億570万+76.91%-1.03
11/18671709667709+4.57%653,500196億8459万+66.04%-0.92
11/17631682631678+4.47%704,600188億2391万+64.96%-0.88
11/16600649600649+8.17%1,288,900180億1875万+63.89%-0.84
11/13599600599600+0.17%440,600166億5832万+57.07%-0.78
11/125996005995990%599,000166億3056万+61.89%-0.78
11/115986005985990%2,324,500166億3056万+66.85%-0.78
11/10599602598599+16.99%2,856,000166億3056万+73.12%-0.78
11/09512512512512+18.52%63,000142億1510万+53.29%-0.67
11/06432432432432+22.73%52,400119億9399万+32.92%-0.56
11/05347353335352+2.92%267,50097億7288万+10%-0.46
11/04345350338342+1.48%141,00094億9524万+7.55%-0.45