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
03/311,2561,2861,2491,265-1.02%68,800706億8473万-0.39%12.220.93
03/301,2971,2971,2611,278-3.77%60,900714億1114万+0.79%12.350.94
03/291,3261,3341,3061,328+2.47%107,900742億500万+4.81%12.830.98
03/261,2931,2981,2871,296+0.23%39,000724億1693万+2.45%12.520.95
03/251,2791,2961,2631,293+3.44%56,400722億4930万+2.38%12.50.95
03/241,2651,2651,2241,250-2.72%56,500698億4657万-1.03%12.080.92
03/231,3181,3181,2851,285-2.87%36,400718億228万+1.74%12.420.94
03/221,3161,3261,2871,323-0.23%62,000739億2561万+4.92%12.790.97
03/191,3401,3401,3031,326-1.12%59,000740億9325万+5.49%12.810.97
03/181,3501,3501,3261,341+0.45%53,800749億3140万+7.02%12.960.99
03/171,3101,3361,3081,335+2.14%31,900745億9614万+6.8%12.90.98
03/161,2881,3121,2741,307+1.63%73,100730億3158万+4.9%12.630.96
03/151,2881,2901,2741,286+1.26%37,200718億5816万+3.38%12.430.95
03/121,2631,2711,2491,2700%69,500709億6412万+2.25%12.270.93
03/111,2481,2721,2411,270+2.17%36,000709億6412万+2.42%12.270.93
03/101,2491,2531,2241,243-0.08%45,600694億5543万+0.32%12.010.91
03/091,2481,2521,2241,244+1.39%57,000695億1131万+0.57%12.020.91
03/081,2501,2501,2181,227-0.32%48,800685億6140万-0.65%11.860.9
03/051,2271,2341,1951,231+0.33%69,600687億8491万-0.4%11.90.9
03/041,2151,2281,2001,2270%46,900685億6140万-0.65%11.860.9
03/031,2221,2301,2061,227+0.49%48,200685億6140万-0.49%11.860.9
03/021,2441,2441,2091,221-1.85%48,900682億2613万-0.89%11.80.9
03/011,2371,2481,2221,244+4.1%69,500695億1131万+1.06%12.020.91
02/261,2141,2211,1951,195-2.85%74,200667億7332万-2.85%11.550.88
02/251,2551,2551,2221,230+0.41%92,400687億2903万0%11.890.9
02/241,2531,2581,2181,225-2.85%53,700684億4964万-0.33%11.840.9
02/221,2801,2801,2561,2610%41,200704億6122万+2.69%12.190.93
02/191,2641,2851,2491,261+0.16%73,500704億6122万+2.85%12.190.93
02/181,2841,2841,2401,259-1.95%80,400703億4947万+2.69%12.170.93
02/171,2501,2891,2491,284+2.97%55,900717億4640万+4.73%12.410.94
02/161,2361,2471,2311,247+0.73%32,500696億7894万+1.88%12.050.92
02/151,2551,2551,2361,238+0.24%32,300691億7605万+1.23%11.960.91
02/121,2491,2501,2311,235+1.06%28,700690億841万+0.98%11.940.91
02/101,2441,2471,2201,222-2.4%27,900682億8201万+0.08%11.810.9
02/091,2461,2561,2411,252+0.48%27,400699億5833万+2.54%12.10.92
02/081,2501,2521,2281,246-0.24%52,700696億2306万+2.3%12.040.92
02/051,2401,2491,2321,249+0.97%32,200697億9070万+2.63%12.070.92
02/041,2331,2411,2231,2370%33,400691億2017万+1.73%11.950.91
02/031,2211,2461,2211,237+1.31%35,000691億2017万+1.81%11.950.91
02/021,2111,2281,2071,221+0.74%33,900682億2613万+0.49%11.80.9
02/011,1931,2241,1881,212+1.42%46,900677億2324万-0.16%11.710.89
01/291,2431,2451,1941,195-4.32%72,100667億7332万-1.48%11.550.88
01/281,2001,2771,1901,249+4.08%218,900697億9070万+2.97%12.070.92
01/271,1921,2011,1821,200+0.93%60,100670億5271万-1.07%11.60.88
01/261,1941,1981,1881,189-0.5%53,000664億3806万-2.06%11.490.87
01/251,2091,2141,1911,195+0.08%62,800667億7332万-1.65%11.550.88
01/221,2001,2111,1941,194-1.16%39,000667億1745万-1.81%11.540.88
01/211,1911,2171,1911,208+0.33%52,000674億9973万-0.66%11.670.89
01/201,1961,2071,1781,204-0.25%69,900672億7622万-0.99%11.640.89
01/191,2021,2091,1981,207-0.25%45,100674億4385万-0.74%11.660.89
01/181,2051,2131,2001,210+0.25%36,700676億1148万-0.49%11.690.89
01/151,2521,2541,2021,207-3.52%49,900674億4385万-0.74%11.660.89
01/141,2451,2691,2431,251-0.64%84,800699億245万+2.88%12.090.92
01/131,2371,2621,2281,259+1.29%77,400703億4947万+3.54%12.170.93
01/121,2081,2501,2081,243+1.64%83,100694億5543万+2.3%12.010.91
01/081,2251,2281,2141,2230%72,800683億3789万+0.66%11.820.9
01/071,2231,2271,2131,223+1.83%42,500683億3789万+0.66%11.820.9
01/061,2081,2111,1981,201-0.58%36,400671億859万-1.23%11.610.88
01/051,1981,2161,1841,208+1.26%61,600674億9973万-0.66%11.670.89
01/041,2001,2001,1791,193-0.58%55,700666億6157万-2.13%11.530.88
2020
12/301,2311,2311,1971,200-2.76%63,500670億5271万-1.8%11.60.88
12/291,2121,2351,2001,234+2.07%42,600689億5254万+0.9%11.930.91
12/281,2301,2301,1911,209-1.71%39,800675億5561万-1.23%11.680.89
12/251,2191,2311,2051,230+1.82%22,700687億2903万+0.74%11.890.9
12/241,2011,2081,1791,208+1%31,200674億9973万-1.06%11.670.89
12/231,1991,1991,1611,196+0.59%60,700668億2920万-2.13%11.560.88
12/221,2151,2151,1771,189-3.8%88,800664億3806万-2.78%11.490.87
12/211,2381,2501,2151,236-0.24%36,500690億6429万+0.9%11.940.91
12/181,2131,2471,1991,239+2.48%149,800692億3192万+1.14%11.970.91
12/171,2251,2291,2041,209-0.17%56,400675億5561万-1.31%11.680.89
12/161,2231,2231,2061,211+0.17%42,000676億6736万-1.3%11.70.89
12/151,2251,2261,1991,209+0.75%54,600675億5561万-1.47%11.680.89
12/141,2041,2281,1981,200-0.58%31,700670億5271万-2.2%11.60.88
12/111,1921,2091,1921,207+1.09%41,300674億4385万-1.55%11.660.89
12/101,2111,2201,1921,194-1.57%43,100667億1745万-2.53%11.540.88
12/091,2151,2271,2101,213-1.06%43,500677億7912万-0.82%11.720.89
12/081,2361,2451,2201,226-0.89%40,100685億552万+0.49%11.850.9
12/071,2581,2651,2361,237-0.56%58,100691億2017万+1.64%11.950.91
12/041,2401,2561,2331,244+0.32%35,400695億1131万+2.47%12.020.91
12/031,2141,2501,2141,240+1.47%46,400692億8780万+2.48%11.980.91
12/021,2651,2651,2081,222-2.47%86,100682億8201万+1.33%11.810.9
12/011,2161,2601,2131,253+5.12%53,200700億1421万+3.98%12.110.92
11/301,2741,2741,1921,192-7.31%90,100666億569万-0.83%11.520.88
11/271,2761,3091,2601,286+2.23%88,300718億5816万+7.17%12.430.95
11/261,2241,2721,2121,258+1.21%30,500702億9359万+5.27%12.160.92
11/251,2811,2901,2391,243-0.64%54,500694億5543万+4.37%12.010.91
11/241,2331,2681,2031,251+9.45%87,000699億245万+5.3%12.090.92
11/201,2041,2251,1431,143-5.77%65,200638億6771万-3.38%11.050.84
11/191,2281,2281,2131,213-1.22%28,400677億7912万+2.54%11.720.89
11/181,2391,2391,2161,228-0.89%39,900686億1727万+3.98%11.870.9
11/171,2411,2421,2231,239+0.32%39,600692億3192万+5.18%11.970.91
11/161,2491,2491,2301,235+1.06%53,300690億841万+5.11%11.940.91
11/131,2341,2341,2081,222-2%39,000682億8201万+4.36%11.810.9
11/121,2501,2611,2411,247-0.24%35,400696億7894万+6.67%12.050.92
11/111,2491,2541,2331,250+2.21%54,900698億4657万+7.2%12.080.92
11/101,2191,2361,2111,223+1.92%74,900683億3789万+5.25%11.820.9
11/091,2011,2041,1781,200+1.44%34,500670億5271万+3.54%11.60.88
11/061,1851,2071,1791,183+0.25%55,700661億280万+2.25%11.430.87
11/051,1531,1891,1501,180+2.7%66,500659億3517万+2.08%11.40.87
11/041,1581,1661,1441,149+0.44%42,500642億297万-0.61%11.10.84