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
03/312,5132,5132,4702,471-2.64%32,500459億9299万-1.24%7.20.45
03/302,5212,5492,4712,538-1.59%29,400472億4007万+1.6%7.390.46
03/292,5932,5932,5392,579+0.62%41,100480億321万+3.45%7.510.47
03/262,6002,6082,5452,5630%30,800477億540万+3.14%7.470.46
03/252,5332,5702,5062,563+3.22%27,300477億540万+3.39%7.470.46
03/242,5662,5662,4642,483-2.97%29,800462億1635万+0.32%7.230.45
03/232,6432,6432,5482,559-2.66%32,300476億3094万+3.48%7.460.46
03/222,6402,6572,6182,629-1.24%39,800489億3386万+6.52%7.660.48
03/192,6442,6752,5912,662+0.19%47,900495億4809万+8.3%7.760.48
03/182,6102,6622,6072,657+1.92%34,400494億5503万+8.67%7.740.48
03/172,5902,6072,5692,607+0.97%21,500485億2437万+7.15%7.60.47
03/162,5502,5842,5312,582+1.85%30,500480億5905万+6.56%7.520.47
03/152,5022,5402,5002,535+2.76%27,400471億8423万+5.06%7.390.46
03/122,4352,4782,4212,467-0.2%38,300459億1854万+2.66%7.190.45
03/112,4622,4942,4512,472+0.41%24,900460億1160万+3.17%7.20.45
03/102,5002,5002,4412,462-2.53%30,000458億2547万+3.1%7.170.45
03/092,4952,5362,4712,526+2.81%37,100470億1671万+6.18%7.360.46
03/082,5002,5002,4522,457+0.04%27,300457億3241万+3.8%7.160.45
03/052,4472,4652,3962,456+0.33%36,900457億1379万+4.07%7.160.45
03/042,4182,4572,3842,448+1.24%34,800455億6489万+3.99%7.130.44
03/032,3592,4232,3542,418+2.07%35,800450億649万+2.98%7.040.44
03/022,3702,3812,3072,369+0.13%47,300440億9445万+1.11%6.90.43
03/012,3072,3732,3072,366+2.82%48,100440億3861万+1.2%6.890.43
02/262,3572,4062,3002,301-3.48%99,100428億2876万-1.46%6.70.42
02/252,3912,4192,3752,384+0.46%46,500443億7365万+2.14%6.950.43
02/242,3852,4052,3392,373-1.29%69,800441億6891万+1.76%6.910.43
02/222,4292,4292,3932,404+0.84%41,000447億4591万+3.13%70.44
02/192,3932,3932,3542,384-0.71%21,500443億7365万+2.36%6.950.43
02/182,4432,4432,3842,401-2.44%33,600446億9007万+2.96%70.44
02/172,4262,4752,4262,461+0.7%21,000458億686万+5.49%7.170.45
02/162,4442,4532,4122,444+0.29%36,800454億9044万+4.76%7.120.44
02/152,5682,5682,4212,437+2.09%60,200453億6014万+4.59%7.10.44
02/122,3582,3872,3252,387+2.36%33,900444億2949万+2.58%6.950.43
02/102,3502,3502,3102,332-0.55%25,400434億577万+0.34%6.790.42
02/092,3742,3742,3162,345-1.22%36,600436億4774万+0.9%6.830.43
02/082,3242,3772,3202,374+2.37%30,800441億8752万+2.15%6.920.43
02/052,3092,3202,2792,319+1.09%35,100431億6380万-0.26%6.760.42
02/042,2792,2992,2742,2940%32,100426億9847万-1.59%6.680.42
02/032,2522,3042,2522,294+1.87%36,800426億9847万-1.71%6.680.42
02/022,2302,2732,2202,252+0.49%24,800419億1672万-3.68%6.560.41
02/012,2292,2592,2282,241+0.49%34,000417億1197万-4.31%6.530.41
01/292,2772,2902,2252,230-2.71%42,800415億723万-4.9%6.50.4
01/282,2772,3292,2492,292+0.04%79,600426億6124万-2.39%6.680.42
01/272,3002,3312,2712,291-1.16%32,600426億4263万-2.55%6.670.42
01/262,2752,3352,2752,318+1.49%33,900431億4518万-1.49%6.750.42
01/252,2422,2922,2232,284+1.87%41,300425億1234万-2.93%6.650.41
01/222,2622,2702,2302,242-1.92%65,000417億3059万-4.88%6.530.41
01/212,2802,3032,2682,286+0.22%105,500425億4956万-3.18%6.660.41
01/202,3262,3482,2552,281-2.77%63,500424億5650万-3.55%6.650.41
01/192,3492,3772,3232,346+0.26%41,000436億6635万-0.97%6.830.43
01/182,3572,3822,3252,340-0.72%22,400435億5467万-1.35%6.820.42
01/152,4412,4412,3572,357-3.44%35,300438億7110万-0.76%6.870.43
01/142,4302,4582,4202,441+0.37%46,700454億3460万+2.69%7.110.44
01/132,4652,4652,4142,432-0.9%45,100452億6708万+2.4%7.090.44
01/122,3782,4592,3582,454+3.5%41,400456億7657万+3.28%7.150.45
01/082,3662,3772,3262,371+0.21%48,900441億3168万-0.13%6.910.43
01/072,3752,4092,3512,366+1.63%52,400440億3861万-0.38%6.890.43
01/062,3282,3552,3222,328+0.26%22,600433億3132万-2.14%6.780.42
01/052,3472,3752,3162,322-1.07%27,900432億1964万-2.52%6.760.42
01/042,3982,3982,3362,347-2.57%39,600436億8496万-1.72%6.840.43
2020
12/302,4952,4952,4022,409-1.99%26,200448億3898万+0.75%7.020.44
12/292,4022,4622,3832,458+3.32%46,400457億5102万+2.93%7.160.45
12/282,4012,4062,3432,379-0.38%36,000442億8058万-0.21%6.930.43
12/252,3402,3902,3402,388+2.05%22,200444億4810万+0.29%6.960.43
12/242,3322,3702,3252,340+1.17%23,400435億5467万-1.47%6.820.42
12/232,3142,3192,2762,313+0.43%26,000430億5212万-2.49%6.740.42
12/222,3502,3502,2692,303-2.83%36,700428億6599万-2.79%6.710.42
12/212,3562,3782,3252,370+0.59%30,500441億1307万+0.13%6.90.43
12/182,3342,3812,3172,356+1.46%55,900438億5248万-0.21%6.860.43
12/172,3602,3602,3102,322-2.03%37,700432億1964万-1.65%6.760.42
12/162,3722,3722,3502,370+0.64%43,200441億1307万+0.42%6.90.43
12/152,3632,3722,3132,355-0.72%42,100438億3387万-0.08%6.860.43
12/142,4002,4002,3612,372-1.04%44,100441億5029万+0.89%6.910.43
12/112,4132,4202,3712,397-0.46%50,000446億1562万+2.3%6.980.43
12/102,4012,4232,3832,408-0.5%31,400448億2036万+3.17%7.020.44
12/092,4092,4232,3832,420+0.5%17,500450億4372万+4.18%7.050.44
12/082,3712,4202,3512,408+0.88%28,300448億2036万+3.97%7.020.44
12/072,4382,4452,3782,387-2.45%35,300444億2949万+3.51%6.950.43
12/042,4012,4472,3932,447+1.62%20,800455億4628万+6.39%7.130.44
12/032,4092,4572,4082,408+0.12%37,600448億2036万+5.11%7.020.44
12/022,4802,4972,3952,405-2.47%46,600447億6452万+5.25%7.010.44
12/012,4022,5102,4022,466+3.27%39,000458億9992万+8.16%7.180.45
11/302,4592,4932,3882,388-3.44%31,300444億4810万+5.11%6.960.43
11/272,4292,4932,3972,473+2.06%41,700460億3022万+9.04%7.20.45
11/262,3402,4382,3312,423+3.55%19,300450億9956万+7.16%7.060.44
11/252,3872,4302,3402,340-1.31%24,400435億5467万+3.82%6.820.42
11/242,3392,4002,3222,371+3.54%32,000441億3168万+5.33%6.910.43
11/202,2352,2992,2352,290+2.28%17,100426億2402万+2.05%6.670.42
11/192,2342,2622,2102,239-0.8%40,000416億7475万-0.09%6.520.41
11/182,2102,2632,1682,257+0.85%30,400420億978万+0.8%6.580.41
11/172,2502,2532,2132,238-1.24%26,600416億5614万0%6.520.41
11/162,2472,2762,1912,266+2.16%42,600421億7730万+1.3%6.60.41
11/132,3012,3182,2092,218-6.06%38,700412億8387万-0.81%6.460.4
11/122,2962,3732,2962,361+2.65%39,300439億4555万+5.5%6.880.43
11/112,3482,3482,1812,300+0.52%64,000428億1015万+2.91%6.70.42
11/102,2502,3642,1402,288+3.48%64,800425億8679万+2.46%6.670.41
11/092,1892,2232,1552,211+2.27%34,400411億5358万-0.9%6.440.4
11/062,1192,1672,0962,162-0.32%47,800402億4154万-3.05%6.30.39
11/052,1322,1842,0852,169+1.07%87,400403億7183万-2.91%6.320.39
11/042,2272,2272,1192,146-4.07%60,100399億4373万-4.24%6.250.39