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
03/31358362356359+0.28%33,20041億8620万+1.41%40.351.56
03/30358364357358-1.1%31,70041億7454万+1.13%40.231.56
03/29364365359362+1.4%63,60042億2118万+2.55%40.681.57
03/263593593543570%47,10041億6288万+1.13%40.121.55
03/25352357349357+0.85%64,50041億6288万+1.13%40.121.55
03/24363363350354-3.28%89,80041億2789万0%39.781.54
03/23368371366366-1.08%60,20042億6782万+3.39%41.131.59
03/223693703633700%82,80043億1447万+4.52%41.581.61
03/19372374369370-1.07%49,30043億1447万+4.52%41.581.61
03/18372375371374+1.08%114,20043億6111万+5.35%42.031.63
03/17364370361370+1.65%92,10043億1447万+4.23%41.581.61
03/16368370363364-1.09%70,50042億4450万+2.25%40.911.58
03/15358368357368+3.37%115,50042億9115万+3.08%41.361.6
03/12351359349356+2.01%100,70041億5122万-0.56%40.011.55
03/11349354345349+1.16%67,70040億6959万-2.79%39.221.52
03/10342349342345+0.58%67,10040億2295万-4.17%38.771.5
03/09340343340343+0.88%36,70039億9963万-5.25%38.551.49
03/08339345338340-0.29%46,70039億6464万-6.34%38.211.48
03/05335342332341+0.59%42,30039億7631万-6.58%38.321.48
03/04340342335339-1.17%76,70039億5298万-7.63%38.11.47
03/03342349340343-0.29%69,40039億9963万-7.05%38.551.49
03/02349353343344-0.86%111,20040億1129万-7.28%38.661.5
03/01335347335347+2.97%90,40040億4627万-6.72%391.51
02/26335338330337-0.59%145,10039億2966万-9.65%37.871.46
02/25348348339339-2.31%259,10039億5298万-9.6%38.11.47
02/24358358345347-1.14%134,50040億4627万-7.96%391.51
02/22351351339351-0.85%233,90040億9291万-7.14%39.451.53
02/19363363349354-2.48%253,40041億2789万-6.84%39.781.54
02/18367367361363-1.63%128,00042億3284万-4.72%40.81.58
02/17362369362369+1.37%110,60043億281万-3.4%41.471.6
02/16366368361364-1.09%199,90042億4450万-4.96%40.911.58
02/15375376363368-2.13%350,40042億9115万-4.42%41.361.6
02/12376378374376-0.53%97,10043億8443万-2.59%42.261.63
02/103753793743780%113,60044億775万-2.07%42.481.64
02/09383384375378-1.82%349,90044億775万-2.33%42.481.64
02/08386390382385-3.99%438,80044億8938万-0.52%43.271.67
02/05395407392401+3.35%531,80046億7595万+3.62%45.071.74
02/04388394385388+0.26%205,90045億2436万+0.26%43.611.69
02/03381387381387+1.04%121,30045億1270万0%43.491.68
02/02380384377383+0.52%100,50044億6606万-1.03%43.041.66
02/01381385378381-0.26%98,50044億4273万-1.8%42.821.66
01/29385388381382-1.55%162,20044億5440万-1.55%42.931.66
01/28379389379388+1.84%165,10045億2436万-0.51%43.611.69
01/27389389381381-0.78%110,20044億4273万-2.31%42.821.66
01/26386388381384-1.03%109,30044億7772万-1.54%43.161.67
01/25376390375388+2.37%137,30045億2436万-0.77%43.611.69
01/22377380373379+0.53%109,20044億1941万-2.82%42.591.65
01/21382383376377-1.31%234,70043億9609万-3.33%42.371.64
01/20385391381382-0.78%211,20044億5440万-2.3%42.931.66
01/19382388380385+0.26%148,70044億8938万-1.28%43.271.67
01/18385386380384-0.78%161,50044億7772万-1.54%43.161.67
01/15388391387387-0.51%165,10045億1270万-0.51%43.491.68
01/14391393389389-0.77%129,10045億3602万0%43.721.69
01/13391396390392+0.51%216,80045億7100万+1.03%44.051.7
01/12390395389390-2.99%285,70045億4768万+0.52%43.831.69
01/08396406396402+2.03%285,00046億8761万+3.61%45.181.75
01/07393403391394+1.03%311,00045億9432万+1.55%44.281.71
01/06391397389390-0.26%252,60045億4768万+0.52%43.831.69
01/05390397387391-1.26%312,20045億5934万+0.26%43.941.7
01/04387414387396+2.86%833,00046億1765万+1.02%44.51.72
2020
12/30384392380385-1.03%322,10044億8938万-2.28%43.271.67
12/293853923793890%308,30045億3602万-1.52%43.721.69
12/284004013863890%328,20045億3602万-2.26%43.721.69
12/25396402389389-3.23%386,00045億3602万-2.75%43.721.69
12/24394418393402+1.77%723,20046億8761万-0.25%45.181.75
12/23402415386395-3.66%1,011,60046億598万-2.71%44.391.72
12/22405455396410+2.5%2,741,40047億8090万+0.74%46.081.78
12/21390406385400+2.56%537,30046億6429万-2.2%44.951.74
12/18405405389390-2.01%552,10045億4768万-5.11%43.831.69
12/17376407370398+6.13%1,332,30046億4097万-3.4%44.731.73
12/16378380369375-0.79%190,00043億7277万-8.76%42.141.63
12/15394395375378-0.79%540,30044億775万-8.03%42.481.64
12/14379382375381+1.87%153,20044億4273万-7.3%42.821.66
12/11373378370374+0.54%216,50043億6111万-9%42.031.63
12/10366380366372+0.81%395,70043億3779万-9.49%41.811.62
12/09378385367369-3.4%371,50043億281万-10.22%41.471.6
12/08364386362382+4.66%396,10044億5440万-7.06%42.931.66
12/07385386365365-5.19%463,20042億5616万-10.98%41.021.59
12/04400402385385-2.28%416,50044億8938万-6.1%43.271.67
12/03395407393394-1.99%333,40045億9432万-3.67%44.281.71
12/02400407382402-0.5%788,60046億8761万-1.47%45.181.75
12/01425427402404-6.26%911,70047億1093万-0.49%45.41.76
11/30452458431431-2.93%646,50050億2577万+6.68%48.441.87
11/27440454437444+1.83%802,30051億7736万+10.72%49.91.93
11/26437448428436+1.16%721,70050億8408万+9.55%491.89
11/25440454427431-2.93%1,107,00050億2577万+9.11%48.441.87
11/24445452437444-1.99%911,40051億7736万+12.98%49.91.93
11/20464475448453-0.66%1,846,40052億8231万+15.86%50.911.97
11/19486509446456-2.98%7,642,30053億1729万+17.83%51.251.98
11/18425513414470+8.55%3,235,80054億8054万+22.72%52.822.04
11/17420436403433-3.35%1,245,90050億4909万+14.25%48.661.88
11/16491499441448-4.07%3,373,50052億2400万+18.83%50.351.95
11/13430484418467+15.02%8,491,00054億4556万+24.53%52.482.03
11/12388416384406+6.84%1,241,90047億3425万+9.14%45.631.76
11/11375387374380+2.43%215,50044億3107万+2.43%42.711.65
11/10375376368371-0.27%116,10043億2613万-0.27%41.691.61
11/09377380366372-0.8%116,10043億3779万-0.27%41.811.62
11/06400400373375-2.09%513,40043億7277万+0.27%42.141.63
11/05378383370383+2.13%185,60044億6606万+2.13%43.041.66
11/04363375359375+4.17%102,60043億7277万0%42.141.63