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
03/31733737715716-3.5%3,805,0007262億9738万0%14.30.95
03/30746747726742-0.93%2,252,7007526億7130万+3.78%14.820.98
03/29764766740749-0.53%3,961,4007597億7198万+4.9%14.960.99
03/26753767749753+1.62%4,317,8007638億2950万+5.76%15.040.99
03/25721747720741+2.92%2,427,3007516億5692万+4.37%14.80.98
03/24730731714720-1.91%2,359,8007303億5490万+1.55%14.380.95
03/23742745733734-1.08%1,861,8007445億5625万+3.67%14.660.97
03/22734746726742+0.27%2,465,5007526億7130万+4.95%14.820.98
03/19725741722740+0.95%3,441,4007506億4254万+4.96%14.780.98
03/18734739722733+0.96%3,077,3007435億4187万+4.27%14.640.97
03/17730742720726-0.14%2,356,3007364億4119万+3.57%14.50.96
03/16719729716727+0.55%2,596,4007374億5558万+4.15%14.520.96
03/15720727715723+0.14%2,062,8007333億9805万+4.03%14.440.95
03/12726727712722+1.55%4,392,4007323億8367万+4.34%14.420.95
03/11709734704711+0.99%3,959,1007212億2547万+3.34%14.20.94
03/10695705685704+1.15%4,114,8007141億2479万+2.62%14.060.93
03/09700709686696+0.29%3,667,5007060億974万+1.75%13.90.92
03/08695695686694+1.17%2,792,1007039億8098万+1.91%13.860.92
03/05685690670686-0.29%3,405,9006958億6592万+1.03%13.70.91
03/04697698678688-1.15%2,785,5006978億9469万+1.62%13.740.91
03/03696697686696+1.02%2,699,1007060億974万+3.11%13.90.92
03/02705706680689-1.29%2,986,4006989億907万+2.38%13.760.91
03/01681698679698+4.02%3,017,1007080億3850万+4.02%13.940.92
02/26701702671671-5.36%4,299,4006806億5019万+0.3%13.40.89
02/25706718702709+2.46%2,176,6007191億9670万+6.3%14.160.94
02/24710714688692-2.4%3,349,0007019億5221万+4.22%13.820.91
02/22712714699709+1.43%2,174,7007191億9670万+7.1%14.160.94
02/19701717698699-0.99%2,476,1007090億5289万+6.07%13.960.92
02/18710715698706-0.28%1,867,4007161億5356万+7.46%14.10.93
02/17706711698708+0.28%1,702,2007181億8232万+8.26%14.140.93
02/16697714692706+1.29%2,611,4007161億5356万+8.45%14.10.93
02/15706714693697+1.6%2,328,2007070億2412万+7.23%13.920.92
02/12701701680686-1.44%2,845,3006958億6592万+6.03%13.70.91
02/10685715685696+2.96%4,346,3007060億974万+8.07%13.90.92
02/09663679645676+1.5%4,471,0006857億2210万+5.79%13.50.89
02/08649667648666+3.74%4,419,5006755億7829万+4.72%13.30.88
02/056436446316420%3,411,0006512億3312万+1.42%12.820.85
02/04645652642642-0.16%1,709,2006512億3312万+1.74%12.820.85
02/03650652638643-1.08%2,319,8006522億4750万+2.23%12.840.85
02/02649654644650+1.09%2,561,8006593億4818万+3.67%12.980.86
02/01627648626643+1.74%3,325,0006522億4750万+3.04%12.840.85
01/29631640628632-0.63%2,355,6006410億8930万+1.77%12.620.83
01/28632644632636-0.93%9,332,3006451億4683万+2.75%12.70.84
01/27638644637642+1.42%3,170,3006512億3312万+3.88%12.820.85
01/26635638629633-1.56%2,698,5006421億369万+2.76%12.640.84
01/256506546406430%2,025,7006522億4750万+4.72%12.840.85
01/22638647633643-0.31%2,841,8006522億4750万+5.24%12.840.85
01/21641646636645+0.78%2,490,1006542億7627万+6.26%12.880.85
01/20635640633640+0.79%2,458,0006492億436万+6.14%12.780.84
01/19640642632635+0.47%1,826,1006441億3245万+6.01%12.680.84
01/18640641628632-1.71%1,719,5006410億8930万+6.04%12.620.83
01/15635647628643+1.26%3,122,3006522億4750万+8.61%12.840.85
01/14639642631635-0.78%3,697,2006441億3245万+7.99%12.680.84
01/13636645633640+0.31%3,049,8006492億436万+9.78%12.780.84
01/12657658637638-5.2%5,098,5006471億7559万+10.57%12.740.84
01/08640674638673+7.68%8,318,4006826億7896万+17.86%13.440.89
01/07623637621625+3.48%4,829,7006339億8863万+10.82%12.480.82
01/06592611591604+3.25%3,171,1006126億8661万+8.24%12.060.8
01/05580588576585-0.68%2,085,5005934億1336万+5.79%11.680.77
01/04590590579589+0.34%1,656,1005974億7089万+7.48%11.760.78
2020
12/30595597587587-1.84%3,059,9005954億4212万+7.9%11.720.77
12/29597602591598+0.67%2,586,5006066億32万+10.74%11.940.79
12/28593598589594+1.19%2,370,2006025億4279万+10.82%11.860.78
12/25580590573587+2.09%2,192,1005954億4212万+10.34%11.720.77
12/24574581572575+0.35%2,654,5005832億6954万+8.7%11.480.76
12/23583585569573-1.38%2,402,5005812億4078万+8.94%11.440.76
12/22588597580581-2.84%2,769,1005893億5583万+11.09%11.60.77
12/21596601584598+1.01%3,516,4006066億32万+15.22%11.940.79
12/18589597586592+1.02%4,178,0006005億1403万+14.95%11.820.78
12/17597597581586+1.56%5,582,3005944億2774万+14.9%11.70.77
12/16556582554577+4.72%5,180,2005852億9830万+13.81%11.520.76
12/15541555541551+2.04%2,929,4005589億2438万+9.54%110.73
12/14538547538540+0.93%1,958,9005477億6618万+8.22%10.780.71
12/11553555534535-2.73%3,965,8005426億9427万+7.86%10.680.71
12/10553560549550-0.36%2,990,0005579億999万+11.56%10.980.73
12/09540561540552+3.56%4,602,7005599億3876万+12.65%11.020.73
12/08517538511533+3.9%5,718,1005406億6550万+9.67%10.640.7
12/07506516502513+3.01%3,691,8005203億7787万+6.43%10.240.68
12/04491499491498+1.43%2,111,9005051億6214万+3.75%9.940.66
12/03480493479491+2.29%4,008,6004980億6147万+2.72%9.80.65
12/02481484473480+0.42%4,148,5004869億327万+0.63%9.590.63
12/01474480472478+0.84%2,776,5004848億7450万+0.42%9.550.63
11/30475481470474-0.63%7,987,9004808億1698万-0.21%9.470.63
11/27478482475477-0.83%2,767,3004838億6012万+0.42%9.530.63
11/26481485480481-1.23%2,278,2004879億1765万+1.48%9.610.63
11/25497499483487-2.6%3,721,2004940億394万+2.96%9.730.64
11/24498504494500+0.81%2,982,5005071億9090万+5.93%9.980.66
11/20491496486496-0.6%2,784,6005031億3338万+5.31%9.90.65
11/19493500492499-0.2%3,139,4005061億7652万+6.4%9.960.66
11/18497501493500-0.4%2,457,2005071億9090万+6.61%9.980.66
11/17507508496502+2.03%3,130,1005092億1967万+7.26%10.020.66
11/16488496480492+2.5%2,956,9004990億7585万+5.35%9.820.65
11/13484489478480-1.44%2,525,7004869億327万+2.78%9.590.63
11/12486491476487-1.42%3,846,9004940億394万+4.28%9.730.64
11/11495500490494+2.7%3,357,0005011億461万+5.56%9.860.65
11/10484486476481+3.44%3,400,4004879億1765万+3%9.610.63
11/09469469460465+0.87%3,085,8004716億8754万-0.64%9.290.61
11/06454470453461+2.44%4,064,9004676億3001万-1.5%9.210.61
11/05462463439450-3.85%6,098,3004564億7181万-4.05%8.990.59
11/04464472461468+2.18%3,119,8004747億3069万-0.64%9.350.62