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
03/31614614592596-3.72%288,500280億491万-0.83%23.920.39
03/30619625610619-2.37%131,700290億8563万+3.17%24.840.4
03/29645648621634+0.32%197,600297億9046万+6.2%25.450.41
03/26638640630632-0.16%163,300296億9648万+6.4%25.370.41
03/25630642630633+1.77%142,800297億4347万+7.11%25.410.41
03/24632634610622-2.66%226,500292億2660万+5.6%24.960.4
03/23660663639639-2.44%162,200300億2540万+8.86%25.650.41
03/22641660637655+2.34%217,500307億7721万+12.16%26.290.42
03/19637647630640+0.63%132,500300億7238万+10.34%25.690.41
03/18630638628636+0.95%132,000298億8443万+10.23%25.530.41
03/17623631623630+1.12%74,200296億250万+9.57%25.290.41
03/16620629617623+0.97%148,100292億7359万+8.92%25.010.4
03/15595620595617+4.22%224,000289億9166万+8.25%24.760.4
03/12589594583592+0.34%130,400278億1696万+4.41%23.760.38
03/11590597587590+0.85%184,300277億2298万+4.24%23.680.38
03/10591592583585-1.02%152,900274億8804万+3.54%23.480.38
03/09578596575591+3.87%289,100277億6997万+4.97%23.720.38
03/08571578566569+0.18%175,800267億3623万+1.43%22.840.37
03/05569569558568+0.35%128,700266億8924万+1.43%22.80.37
03/045655715605660%174,300265億9526万+1.25%22.720.37
03/03559568555566+1.62%133,000265億9526万+1.62%22.720.37
03/025575595485570%146,800261億7237万0%22.360.36
03/01552557548557+2.2%125,800261億7237万+0.18%22.360.36
02/26561562545545-3.37%208,200256億851万-1.8%21.870.35
02/25563568559564+1.08%187,100265億129万+1.62%22.640.36
02/24563567553558-0.53%255,700262億1936万+0.72%22.40.36
02/22556565556561+0.9%178,400263億6032万+1.63%22.520.36
02/19563564554556-1.59%150,500261億2538万+0.91%22.320.36
02/18578578563565-2.42%137,200265億4828万+2.54%22.680.37
02/17573583570579+2.3%190,700272億611万+5.27%23.240.37
02/16570574565566-0.35%127,400265億9526万+3.28%22.720.37
02/15570574562568+1.43%234,200266億8924万+3.84%22.80.37
02/12568572558560-1.23%147,900263億1334万+2.56%22.480.36
02/10566572565567+0.71%103,600266億4225万+4.04%22.760.37
02/09575577560563-1.57%135,200264億5430万+3.68%22.60.36
02/08565579563572+2.14%196,700268億7719万+5.73%22.960.37
02/05566569559560-0.36%125,200263億1334万+3.9%22.480.36
02/045605675575620%108,400264億731万+4.27%22.560.36
02/03568569555562+2%201,800264億731万+4.66%22.560.36
02/02545569543551+2.04%343,700258億9044万+2.8%22.120.36
02/01539543534540+1.31%160,600253億7357万+0.93%21.670.35
01/29539546531533-1.66%177,700250億4466万-0.37%21.390.34
01/28533546532542-0.18%131,800254億6755万+1.31%21.750.35
01/27539543537543+0.74%83,500255億1454万+1.5%21.790.35
01/26543544535539-1.1%68,500253億2659万+0.75%21.630.35
01/25544545537545+1.49%114,400256億851万+1.87%21.870.35
01/22540541534537-1.1%86,700252億3261万+0.37%21.550.35
01/21542546538543+0.74%115,100255億1454万+1.5%21.790.35
01/20529540528539+2.08%73,000253億2659万+0.75%21.630.35
01/195295345265280%44,500248億972万-1.31%21.190.34
01/18533533524528-1.31%121,400248億972万-1.31%21.190.34
01/15547547533535-1.65%106,700251億3863万0%21.470.35
01/14537547536544+1.3%141,400255億6153万+1.68%21.830.35
01/13539543533537-0.37%96,800252億3261万+0.56%21.550.35
01/12539543535539-0.74%91,800253億2659万+0.94%21.630.35
01/08541545537543+0.37%115,600255億1454万+1.5%21.790.35
01/07530545530541+3.05%127,200254億2056万+1.12%21.710.35
01/06524532524525+0.77%49,600246億6875万-2.05%21.070.34
01/05520524517521+0.19%100,400244億8080万-2.8%20.910.34
01/04532532517520-1.89%121,500244億3381万-3.17%20.870.34
2020
12/30535535527530-1.12%71,800249億369万-1.67%21.270.34
12/29531537529536+1.71%82,500251億8562万-0.56%21.510.35
12/28538539523527-1.86%104,600247億6273万-2.41%21.150.34
12/25537542532537+0.37%116,800252億3261万-0.74%21.550.35
12/24530537528535+1.33%80,100251億3863万-1.29%21.470.35
12/23526528519528+0.76%66,800248億972万-2.76%21.190.34
12/22540540522524-3.5%134,400246億2176万-3.68%21.030.34
12/21540544536543+0.56%84,900255億1454万-0.55%21.790.35
12/18541543536540+0.19%83,800253億7357万-1.28%21.670.35
12/17550552536539-1.82%140,300253億2659万-1.64%21.630.35
12/16546551542549+1.1%82,700257億9647万-0.36%22.040.35
12/15538553538543+0.93%124,000255億1454万-1.99%21.790.35
12/14534541534538+0.75%114,100252億7960万-3.24%21.590.35
12/11536540531534-0.37%72,300250億9165万-4.3%21.430.34
12/10531543528536+1.71%135,600251億8562万-4.29%21.510.35
12/09533538527527-0.75%94,500247億6273万-6.06%21.150.34
12/08529536521531-0.38%129,700249億5068万-5.85%21.310.34
12/07549549532533-1.3%126,400250億4466万-5.66%21.390.34
12/04548552539540-2.7%104,300253億7357万-4.59%21.670.35
12/03551555544555+0.73%139,400260億7840万-2.29%22.280.36
12/02556561547551+0.92%152,300258億9044万-3.16%22.120.36
12/01537552532546+1.49%142,000256億5550万-4.21%21.910.35
11/30546551522538-2.71%607,200252億7960万-5.78%21.590.35
11/27552556547553+0.36%138,000259億8442万-3.49%22.20.36
11/26545558545551+0.92%98,700258億9044万-4.01%22.120.36
11/25564568546546-2.33%184,900256億5550万-4.88%21.910.35
11/24550562540559+0.9%206,000262億6635万-2.95%22.440.36
11/20545555543554+0.73%90,900260億3141万-3.99%22.240.36
11/19561563545550-1.61%99,900258億4345万-4.84%22.080.36
11/18557565553559-0.71%108,200262億6635万-3.45%22.440.36
11/17570570558563-0.88%92,400264億5430万-3.1%22.60.36
11/16561568558568+1.25%138,600266億8924万-2.41%22.80.37
11/13580580555561-4.43%108,200263億6032万-3.94%22.520.36
11/12604604580587-3.45%94,300275億8201万+0.17%23.560.38
11/116126206026080%119,300285億6877万+3.58%24.40.39
11/10600615596608+2.36%159,700285億6877万+3.58%24.40.39
11/09591594585594+0.85%68,100279億1093万+1.19%23.840.38
11/06589591579589+1.2%55,200276億7599万+0.51%23.640.38
11/05577587563582+0.87%100,700273億4707万-0.85%23.360.38
11/04589591571577-1.87%66,200271億1213万-1.87%23.160.37