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
03/312,1502,2042,1252,164+0.65%29,800131億9865万+0.51%-1.53
03/302,1012,1802,1012,150+0.42%42,300131億1326万-0.19%-1.52
03/292,1142,1502,0792,141+1.76%37,700130億5837万-0.65%-1.52
03/262,0822,1092,0772,104+2.04%15,000128億3269万-2.23%-1.49
03/252,0362,0922,0362,062+1.28%21,400125億7653万-4.14%-1.46
03/242,1312,1312,0362,036-5.87%45,800124億1795万-5.52%-1.44
03/232,2412,2412,1632,163-1.99%19,300131億9255万+0.14%-1.53
03/222,2502,2752,2042,207-3.12%29,700134億6091万+2.18%-1.56
03/192,2582,2782,2142,278+0.84%24,600138億9395万+5.56%-1.61
03/182,2662,2882,2052,2590%20,900137億7807万+4.83%-1.6
03/172,2432,2652,2292,259+0.89%16,600137億7807万+5.02%-1.6
03/162,1972,2402,1952,239+2.28%19,200136億5609万+4.14%-1.59
03/152,2152,2332,1772,189-0.64%18,600133億5113万+1.86%-1.55
03/122,1622,2102,1502,203+2.04%21,200134億3651万+2.47%-1.56
03/112,1242,1602,1212,159+1.5%12,500131億6815万+0.28%-1.53
03/102,1382,1652,1012,127-1.66%29,800129億7298万-1.39%-1.51
03/092,0542,1752,0482,163+5.1%42,800131億9255万+0.19%-1.53
03/082,1032,1172,0502,058-0.19%25,500125億5213万-4.72%-1.46
03/052,0602,0621,9772,062+0.05%43,200125億7653万-4.89%-1.46
03/042,1062,1162,0372,061-2.87%22,900125億7043万-5.37%-1.46
03/032,0852,1222,0812,122+0.43%16,900129億4248万-3.06%-1.5
03/022,1542,1832,1002,113-2.81%22,900128億8759万-4%-1.5
03/012,1302,1742,1262,174+2.26%21,800132億5964万-1.67%-1.54
02/262,1532,2012,1202,126-3.19%32,200129億6688万-4.19%-1.51
02/252,2032,2492,1962,196-0.32%31,400133億9382万-1.39%-1.56
02/242,1992,2562,1942,203+1.47%46,600134億3651万-1.3%-1.56
02/222,0742,1862,0742,171+5.49%38,000132億4134万-2.86%-1.54
02/192,0542,0772,0072,058-1.34%43,000125億5213万-8.17%-1.46
02/182,1762,1792,0862,086-3.74%32,300127億2291万-7.41%-1.48
02/172,1322,1872,1322,167+0.65%12,000132億1694万-4.41%-1.54
02/162,1752,1752,1462,153-1.01%19,900131億3156万-5.4%-1.53
02/152,1842,1842,1372,175+1.16%24,300132億6574万-4.86%-1.54
02/122,2162,2162,1292,150-1.87%27,400131億1326万-6.24%-1.52
02/102,2082,2082,1452,191+1.06%24,700133億6332万-4.7%-1.55
02/092,2502,2502,1602,168-2.69%45,500132億2304万-5.82%-1.54
02/082,2292,2802,2212,228+0.36%38,300135億8899万-3.3%-1.58
02/052,2302,2392,2102,220-0.27%20,700135億4020万-3.77%-1.57
02/042,2312,2452,1942,226-1.37%39,600135億7680万-3.55%-1.58
02/032,2852,3452,2482,257-0.57%44,600137億6587万-2.29%-1.6
02/022,1892,2852,1842,270+3.94%54,000138億4516万-1.82%-1.61
02/012,1892,2052,1582,184-0.23%35,300133億2063万-5.54%-1.55
01/292,2782,2782,1742,189-2.88%56,200133億5113万-5.28%-1.55
01/282,2412,2852,2382,254-2.42%45,900137億4757万-2.38%-1.6
01/272,3262,3502,2832,310-1.37%26,300140億8913万+0.04%-1.64
01/262,4202,4202,3392,342-3.02%23,800142億8430万+1.47%-1.66
01/252,3432,4192,3422,415+2.5%36,500147億2954万+4.59%-1.71
01/222,3402,3752,3092,356-0.51%22,400143億6969万+1.9%-1.67
01/212,3402,4122,3402,368+1.28%36,500144億4288万+1.98%-1.68
01/202,3272,3382,2882,338+0.47%39,100142億5991万+0.26%-1.66
01/192,3222,3642,3012,327+1.93%39,600141億9281万-0.34%-1.65
01/182,2642,2832,2142,283-0.87%32,600139億2445万-2.39%-1.62
01/152,3382,3552,2752,303-2.37%46,200140億4643万-1.87%-1.63
01/142,4082,4312,3402,359-3.24%64,400143億8799万+0.51%-1.67
01/132,3842,4502,3782,438+1.92%47,900148億6983万+3.74%-1.73
01/122,3992,4042,3402,392-0.29%41,000145億8926万+1.53%-1.7
01/082,3522,4252,3502,399+2.09%50,000146億3196万+1.83%-1.7
01/072,3102,3742,3102,350+1.73%46,500143億3310万0%-1.67
01/062,2872,3152,2622,310+2.08%32,500140億8913万-1.41%-1.64
01/052,2012,2992,1872,263+1.43%38,500138億247万-3.21%-1.6
01/042,3482,3482,2092,231-2.92%40,800136億729万-4.21%-1.58
2020
12/302,2602,3292,2022,298+2.91%38,700140億1594万-0.95%-1.63
12/292,2802,3042,2322,233-1.98%50,900136億1949万-3.33%-1.58
12/282,3052,3182,2552,278-1.6%37,400138億9395万-0.96%-1.61
12/252,2702,3282,2402,315+1.67%34,800141億1962万+1.14%-1.64
12/242,1822,3102,1822,277+5.66%61,600138億8786万+0.13%-1.61
12/232,1842,2002,1072,155+0.84%35,500131億4375万-4.73%-1.53
12/222,2152,2342,1252,137-4.9%51,400130億3397万-5.23%-1.51
12/212,2712,2852,2272,247-2.01%47,300137億488万-0.09%-1.59
12/182,3382,3692,2712,293-2.67%53,500139億8544万+2.41%-1.62
12/172,4532,4672,3272,356-5.46%93,300143億6969万+5.7%-1.67
12/162,6202,6212,4782,492-4.89%60,500151億9918万+12.35%-1.77
12/152,5902,6302,5152,620+0.5%86,200159億7988万+19.09%-1.86
12/142,5032,6692,4832,607+8.17%149,000159億59万+19.7%-1.85
12/112,4002,4302,3422,410-0.82%41,500146億9905万+11.78%-1.71
12/102,4922,5342,4212,430-2.13%56,200148億2103万+13.66%-1.72
12/092,3502,5382,3502,483+7.3%89,500151億4429万+17.18%-1.76
12/082,3632,3632,2562,314-4.1%64,600141億1353万+10.4%-1.64
12/072,6202,6962,4062,413-6.94%153,300147億1735万+16.18%-1.71
12/042,4742,6472,4512,593+8.45%209,800158億1520万+26%-1.84
12/032,2942,4382,2572,391+6.31%92,600145億8316万+17.55%-1.69
12/022,1732,2492,1612,249+3.5%44,500137億1708万+11.56%-1.59
12/012,3852,3852,1492,173-0.55%190,100132億5354万+8.43%-1.54
11/302,0662,2082,0302,185+6.9%134,300133億2673万+9.58%-1.55
11/272,0152,0561,9372,044+1.89%68,100124億6674万+3.02%-1.45
11/262,0102,0341,9762,006-1.62%39,500122億3497万+1.26%-1.42
11/252,0682,0781,9702,039+2%70,900124億3625万+2.98%-1.44
11/242,0262,0851,9391,999+0.3%113,600121億9228万+1.01%-1.42
11/201,9481,9931,9411,993+3%11,700121億5568万+0.71%-1.41
11/192,0002,0101,9351,935-2.81%19,000118億193万-2.37%-1.37
11/181,9512,0361,9351,991+1.22%18,800121億4349万-0.15%-1.41
11/172,0372,0371,9621,967-1.9%8,000119億9711万-2.04%-1.39
11/161,9982,0301,9672,005+0.7%11,500122億2887万-0.84%-1.42
11/132,0172,0311,9871,991-2.35%10,900121億4349万-2.11%-1.41
11/122,0062,0482,0052,039-1.73%13,500124億3625万-0.44%-1.44
11/112,0602,0852,0452,075+0.73%12,100126億5582万+0.63%-1.47
11/102,0952,1052,0382,060-0.34%18,600125億6433万-0.72%-1.46
11/092,0442,0832,0202,067+1.52%18,600126億702万-1.05%-1.46
11/062,0102,0381,9872,036+2.62%16,600124億1795万-3.14%-1.44
11/052,0002,0011,9231,984+2.11%19,300121億79万-6.28%-1.41
11/041,9481,9591,9131,943+2.37%15,200118億5073万-9.12%-1.38