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
03/312,3062,3612,2982,356+0.47%144,0001012億5144万+0.68%77.510.58
03/302,3712,3732,2922,345-0.55%250,0001007億7870万+0.39%77.150.57
03/292,3812,3972,3212,358+0.21%108,2001013億3739万+1.03%77.580.58
03/262,3652,3812,3462,353+1.03%120,9001011億2251万+0.99%77.420.58
03/252,3292,3592,3232,329+1.44%70,5001000億9109万+0.13%76.630.57
03/242,3572,3652,2962,296-2.55%109,900986億7288万-1.2%75.540.56
03/232,4012,4102,3562,356-2.24%99,7001012億5144万+1.46%77.510.58
03/222,3842,4292,3692,410+0.42%105,8001035億7214万+3.97%79.290.59
03/192,4002,4192,3752,400+0.25%140,6001031億4238万+3.9%78.960.59
03/182,3722,4062,3702,394+0.5%89,5001028億8453万+4%78.760.59
03/172,3792,3892,3502,382-0.75%48,0001023億6882万+3.79%78.370.58
03/162,4002,4132,3752,4000%67,1001031億4238万+4.85%78.960.59
03/152,3862,4322,3862,400+1.69%86,3001031億4238万+5.17%78.960.59
03/122,3622,3742,3362,360-0.17%58,1001014億2334万+3.78%77.650.58
03/112,3432,3752,3262,364+1.11%65,0001015億9525万+4.23%77.780.58
03/102,3352,3542,3202,338-1.23%56,4001004億7787万+3.45%76.920.57
03/092,3592,3792,3362,367+1.89%78,0001017億2418万+5.06%77.880.58
03/082,3592,3692,2942,3230%59,900998億3323万+3.52%76.430.57
03/052,3002,3232,2632,323+0.61%91,000998億3323万+3.75%76.430.57
03/042,3052,3422,2952,309-0.52%78,700992億3157万+3.36%75.970.56
03/032,2832,3292,2682,321+2.65%92,900997億4728万+4.13%76.360.57
03/022,2992,2992,2542,261-0.57%61,800971億6872万+1.66%74.390.55
03/012,2132,2802,2072,274+3.18%66,300977億2741万+2.39%74.820.56
02/262,2652,2742,2042,204-3.25%101,600947億1909万-0.68%72.510.54
02/252,2662,2982,2552,278+1.42%108,400978億9931万+2.61%74.950.56
02/242,2822,3012,2462,246-2.39%54,800965億2408万+1.31%73.90.55
02/222,2832,3232,2772,301+1.77%74,700988億8776万+3.84%75.70.56
02/192,2372,2642,2352,261+0.53%45,500971億6872万+2.12%74.390.55
02/182,2712,2762,2492,249-1.19%65,500966億5301万+1.4%73.990.55
02/172,2402,2902,2402,276+1.11%46,100978億1336万+2.29%74.880.56
02/162,2592,2642,2412,251+0.22%53,300967億3896万+0.9%74.060.55
02/152,2322,2532,2262,246+1.03%45,200965億2408万+0.4%73.90.55
02/122,2102,2302,2032,223+0.82%46,200955億3563万-0.8%73.140.54
02/102,2102,2292,2032,205-0.45%50,700947億6206万-1.69%72.550.54
02/092,2312,2352,2122,215-0.63%82,700951億9182万-1.38%72.880.54
02/082,2372,2502,2222,229+0.32%77,000957億9349万-0.85%73.340.54
02/052,2352,2352,2082,222+0.45%53,100954億9266万-1.2%73.110.54
02/042,2052,2162,1942,212+0.05%60,800950億6290万-1.78%72.780.54
02/032,1572,2132,1572,211+2.27%64,900950億1992万-1.99%72.740.54
02/022,1502,2202,1332,162-0.18%81,200929億1410万-4.34%71.130.53
02/012,1292,1952,1292,166+1.45%53,600930億8600万-4.33%71.260.53
01/292,1902,2042,1352,135-2.38%82,700917億5374万-5.82%70.240.52
01/282,1622,2012,1622,187-1%196,600939億8850万-3.7%71.950.53
01/272,2022,2372,1972,209+0.82%83,400949億3397万-2.9%72.680.54
01/262,1852,1912,1542,191+0.18%98,500941億6040万-3.78%72.090.54
01/252,1942,2042,1672,187-0.18%109,000939億8850万-4.04%71.950.53
01/222,1992,2222,1842,191-1.26%94,100941億6040万-4.03%72.090.54
01/212,2132,2412,2072,2190%74,100953億6373万-3.02%73.010.54
01/202,2022,2192,1812,219+0.5%82,400953億6373万-3.18%73.010.54
01/192,2502,2522,2082,208-1.08%98,600948億9099万-3.71%72.650.54
01/182,2382,2582,2252,232-0.27%67,300959億2242万-2.79%73.430.55
01/152,3002,3122,2332,238-5.85%195,200961億8027万-2.57%73.630.55
01/142,4002,4172,3712,377-1.9%53,9001021億5394万+3.48%78.210.58
01/132,4042,4242,3962,423-0.25%40,6001041億3083万+5.72%79.720.59
01/122,3802,4312,3722,429+1.76%72,7001043億8869万+6.26%79.920.59
01/082,3632,3942,3352,387+1.66%61,1001025億8370万+4.74%78.530.58
01/072,3002,3752,2982,348+3.07%79,1001009億763万+3.3%77.250.57
01/062,2662,2912,2612,278-0.09%43,700978億9931万+0.35%74.950.56
01/052,2602,2812,2532,280+0.66%39,800979億8526万+0.53%75.010.56
01/042,2682,2682,2282,265+0.85%55,300973億4062万-0.09%74.520.55
2020
12/302,2802,2802,2452,246-2.39%78,900965億2408万-0.93%73.90.55
12/292,3202,3202,2782,301-0.52%82,100988億8776万+1.5%75.70.56
12/282,3232,3232,2952,313+0.52%54,200994億347万+2.07%76.10.57
12/252,2902,3062,2722,301+1.59%51,700988億8776万+1.59%75.70.56
12/242,2652,2892,2622,265+0.62%41,900973億4062万+0.09%74.520.55
12/232,2552,2552,2252,251+0.4%41,600967億3896万-0.49%74.060.55
12/222,2492,2582,2382,242-1.15%45,200963億5218万-0.93%73.760.55
12/212,2542,2782,2522,268+0.58%58,900974億6955万+0.18%74.620.55
12/182,2502,2762,2462,255-0.18%65,800969億1086万-0.4%74.190.55
12/172,2702,2722,2382,259-0.96%75,000970億8277万-0.22%74.320.55
12/162,3112,3252,2792,281-1.55%57,900980億2824万+0.62%75.050.56
12/152,2982,3382,2912,317+0.22%73,900995億7538万+2.25%76.230.57
12/142,2712,3402,2712,312+2.44%81,000993億6050万+2.17%76.070.57
12/112,2612,2752,2402,257-0.62%50,700969億9682万-0.18%74.260.55
12/102,2652,2882,2602,271+0.26%42,200975億9848万+0.49%74.720.56
12/092,2342,2722,2332,265+1.39%34,400973億4062万+0.31%74.520.55
12/082,2342,2552,2282,234-0.31%34,400960億837万-0.98%73.50.55
12/072,2982,3002,2412,241-1.8%46,300963億920万-0.66%73.730.55
12/042,2782,2912,2682,282+0.8%37,200980億7122万+1.15%75.080.56
12/032,2402,2982,2242,264+1.07%86,400972億9765万+0.4%74.490.55
12/022,2682,2742,2272,240-0.71%96,600962億6622万-0.62%73.70.55
12/012,2152,2652,2152,256+1.44%87,600969億5384万-0.04%74.220.55
11/302,2472,2642,2242,224-1.55%114,900955億7861万-1.51%73.170.54
11/272,2642,2842,2542,259-0.22%89,200970億8277万-0.04%74.320.55
11/262,2382,2812,2382,2640%55,800972億9765万+0.09%74.490.55
11/252,2932,3102,2642,264-0.44%83,600972億9765万+0.04%74.490.55
11/242,3202,3302,2742,274-0.31%105,600977億2741万+0.49%74.820.56
11/202,2412,2912,2322,281+1.2%61,100980億2824万+0.84%75.050.56
11/192,2352,2642,2292,254+0.54%56,000968億6789万-0.31%74.160.55
11/182,2692,2752,2412,242-1.71%55,500963億5218万-0.88%73.760.55
11/172,2742,2892,2432,281+0.62%67,500980億2824万+0.75%75.050.56
11/162,2772,2942,2542,267+0.8%73,400974億2658万+0.18%74.590.55
11/132,2552,2642,2382,249-0.57%58,700966億5301万-0.57%73.990.55
11/122,2982,3082,2442,262-3.29%81,700972億1170万-0.04%74.420.55
11/112,2932,3432,2812,339+3.54%178,5001005億2085万+3.36%76.960.57
11/102,2682,2902,2332,259+0.76%155,500970億8277万0%74.320.55
11/092,2672,2672,2312,242-0.18%121,600963億5218万-0.71%73.760.55
11/062,2332,2602,2182,246+0.4%128,600965億2408万-0.4%73.90.55
11/052,2172,2452,1842,237+0.63%231,100961億3730万-0.67%73.60.55
11/042,2352,2662,2182,223+0.77%132,800955億3563万-1.29%73.140.54