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
03/312,2262,2982,2182,258+0.13%22,900382億9568万-0.62%98.370.54
03/302,3082,3212,2442,255-3.63%24,500382億4480万-0.35%98.240.54
03/292,3202,3442,2712,340+1.39%29,500396億8640万+3.82%101.950.56
03/262,2752,3272,2722,308+1.23%18,300391億4368万+2.85%100.550.55
03/252,2432,2922,2252,280+1.65%24,600386億6880万+2.01%99.330.54
03/242,2742,2812,2162,243-2.65%21,000380億4128万+0.54%97.720.53
03/232,3702,3702,3042,304-3.19%16,000390億7584万+3.46%100.380.55
03/222,3492,3922,3112,380+0.21%26,400403億6480万+7.16%103.690.57
03/192,3532,3902,3412,375+0.81%21,500402億8000万+7.42%103.470.56
03/182,3652,3892,3362,356-0.38%17,500399億5776万+6.95%102.640.56
03/172,3652,3942,3432,365-1.21%22,500401億1040万+7.84%103.040.56
03/162,3922,3962,3572,394+0.34%26,400406億224万+9.52%104.30.57
03/152,3662,3952,2892,386+1.49%50,500404億6656万+9.7%103.950.57
03/122,3002,3712,2662,351+2.17%31,500398億7296万+8.54%102.430.56
03/112,2742,3042,2432,301+1.95%19,700390億2496万+6.82%100.250.55
03/102,3042,3042,2362,257-2.08%21,300382億7872万+5.32%98.330.54
03/092,2792,3172,2292,305+1.23%26,100390億9280万+8.01%100.420.55
03/082,2752,2772,2092,277+1.34%17,600386億1792万+7.25%99.20.54
03/052,2302,2472,1722,247+0.18%16,600381億912万+6.24%97.890.53
03/042,2392,2442,1842,243+0.18%17,900380億4128万+6.51%97.720.53
03/032,1342,2392,1342,239+4.92%25,800379億7344万+6.72%97.550.53
03/022,1112,1422,0842,134+1.09%24,400361億9264万+2.01%92.970.51
03/012,0392,1332,0392,111+2.93%14,200358億256万+1.1%91.970.5
02/262,0132,0622,0082,051+0.79%22,100347億8496万-1.68%89.360.49
02/252,0832,0832,0322,035+0.1%19,300345億1360万-2.44%88.660.48
02/242,0562,0562,0132,033-0.68%25,500344億7968万-2.73%88.570.48
02/222,0692,0862,0312,047-1.06%17,100347億1712万-2.34%89.180.49
02/192,0522,0952,0522,069-0.67%10,700350億9024万-1.43%90.140.49
02/182,1702,1702,0762,083-4.32%11,200353億2768万-1.09%90.750.49
02/172,1502,1852,1502,177+0.69%8,700369億2192万+3.03%94.840.52
02/162,1322,1862,1222,162+0.56%19,400366億6752万+2.32%94.190.51
02/152,0872,1702,0872,150+1.61%10,300364億6400万+1.7%93.670.51
02/122,2002,2002,1152,116-3.07%13,100358億8736万+0.09%92.190.5
02/102,1392,1882,1202,183+3.02%9,300370億2368万+3.22%95.110.52
02/092,1782,1782,1002,119-2.71%9,500359億3824万+0.28%92.320.5
02/082,1792,1952,1442,178+2.3%16,400369億3888万+3.03%94.890.52
02/052,1522,1522,1032,129-0.79%8,200361億784万+0.66%92.750.51
02/042,0492,1462,0332,146+4.07%13,300363億9616万+1.27%93.490.51
02/032,0522,0632,0122,062+1.68%9,100349億7152万-2.78%89.830.49
02/022,0152,0492,0092,028+0.65%8,700343億9488万-4.65%88.350.48
02/012,0082,0342,0082,015-0.74%7,100341億7440万-5.53%87.790.48
01/292,0532,0832,0302,030-2.22%9,600344億2880万-5.14%88.440.48
01/282,0332,0792,0302,076+2.06%16,100352億896万-3.26%90.440.49
01/272,0352,0412,0122,034-0.05%9,500344億9664万-5.53%88.610.48
01/262,0722,0722,0352,035-3.28%13,400345億1360万-5.83%88.660.48
01/252,0512,1042,0302,104+4.37%12,100356億8384万-3.09%91.660.5
01/222,0632,0632,0142,016-3.26%20,500341億9136万-7.4%87.830.48
01/212,0792,0952,0452,084+1.76%9,400353億4464万-4.71%90.790.49
01/202,1162,1192,0472,048-3.17%11,500347億3408万-6.74%89.220.49
01/192,1842,1842,1082,115-3.16%12,600358億7040万-3.95%92.140.5
01/182,1112,1842,1002,184+2.34%11,000370億4064万-0.86%95.150.52
01/152,2112,2112,1242,134-4.3%12,200361億9264万-3.31%92.970.51
01/142,2632,2632,2012,230-1.85%10,200378億2080万+1.18%97.150.53
01/132,1782,2812,1642,272+4.32%25,000385億3312万+3.27%98.980.54
01/122,1512,1902,1402,178-0.55%14,400369億3888万-0.55%94.890.52
01/082,1432,1952,1282,190+2.29%16,900371億4240万+0.37%95.410.52
01/072,1722,1932,1212,141+0.14%15,100363億1136万-1.61%93.280.51
01/062,1242,1502,1232,138-0.33%6,400362億6048万-1.57%93.150.51
01/052,1462,1472,1022,145+0.05%7,500363億7920万-0.97%93.450.51
01/042,2152,2152,1272,144-2.01%14,600363億6224万-0.79%93.410.51
2020
12/302,2592,2592,1882,188-2.63%8,000371億848万+1.53%95.320.52
12/292,1772,2472,1772,247+3.22%10,000381億912万+4.61%97.890.53
12/282,2202,2252,1392,177-1.49%23,600369億2192万+1.87%94.840.52
12/252,1982,2552,1982,210+1.14%11,500374億8160万+3.76%96.280.52
12/242,1982,2292,1652,185-0.64%13,500370億5760万+3.02%95.190.52
12/232,1992,1992,1402,199+1.2%11,900372億9504万+3.92%95.80.52
12/222,2282,2282,1532,173-3.34%16,800368億5408万+3.03%94.670.52
12/212,2722,2722,2192,248-0.09%36,400381億2608万+6.84%97.940.53
12/182,2322,2572,1712,250-0.75%35,000381億6000万+7.4%98.030.53
12/172,2702,2942,1932,267-0.09%29,400384億4832万+8.62%98.770.54
12/162,2982,3202,2682,269+0.04%21,900384億8224万+9.19%98.850.54
12/152,2992,2992,2402,268-1.35%7,700384億6528万+9.62%98.810.54
12/142,1782,2992,1782,299+4.83%24,000389億9104万+11.6%100.160.55
12/112,1572,2062,1572,193+2.05%14,700371億9328万+7.03%95.540.52
12/102,2222,2222,1492,149-5.41%20,000364億4704万+5.45%93.620.51
12/092,0782,2772,0782,272+9.34%37,300385億3312万+12.2%98.980.54
12/082,1202,1202,0292,078-2.12%18,900352億4288万+3.49%90.530.49
12/072,0242,1272,0242,123+5.62%44,800360億608万+6.26%92.490.5
12/041,9942,0241,9872,010+0.75%8,600340億8960万+1.31%87.570.48
12/032,0132,0371,9891,995-1.68%13,600338億3520万+0.91%86.920.47
12/022,0502,0602,0082,029-1.02%22,300344億1184万+2.99%88.40.48
12/012,0412,0692,0252,050+3.07%43,600347億6800万+4.49%89.310.49
11/301,9932,0051,9771,989-1.04%12,200337億3344万+1.79%86.650.47
11/271,9882,0121,9882,010+0.5%22,300340億8960万+3.24%87.570.48
11/262,0002,0381,9842,000-0.35%15,500339億2000万+3.15%87.130.47
11/252,0242,0401,9932,007+1.16%19,800340億3872万+4.04%87.440.48
11/242,0372,0371,9751,984-0.1%37,000336億4864万+3.17%86.440.47
11/202,0002,0081,9731,986-0.65%23,700336億8256万+3.76%86.520.47
11/192,0642,0811,9921,999-2.11%18,300339億304万+4.71%87.090.47
11/182,0022,0691,9912,042+0.49%22,600346億3232万+7.42%88.960.48
11/172,0502,0502,0082,032-1.31%16,600344億6272万+7.34%88.530.48
11/161,9902,0661,9602,059+1.88%35,000349億2064万+9.35%89.70.49
11/132,0402,0401,9812,021-1.13%19,000342億7616万+7.96%88.050.48
11/122,0502,0502,0052,044-0.29%10,900346億6624万+9.66%89.050.49
11/112,0422,0642,0282,050+0.54%22,800347億6800万+10.51%89.310.49
11/102,0402,0441,9912,039-0.2%51,300345億8144万+10.51%88.830.48
11/091,9992,0431,8942,043+1.64%69,700346億4928万+11.03%89.010.49
11/061,9392,0491,9112,010+4.42%52,300340億8960万+9.78%87.570.48
11/051,8171,9251,7801,925+5.36%57,600326億4800万+5.6%83.870.46
11/041,8501,8501,8101,827-1.35%12,900309億8592万+0.27%79.60.43