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
03/312,1802,2152,1642,185-0.91%15,500181億3550万-3.7%6.620.7
03/302,2052,2152,1802,205-2.09%15,700183億150万-2.91%6.680.71
03/292,2642,2762,2422,252+0.09%19,800186億9160万-0.97%6.820.73
03/262,2422,2802,2222,250+1.26%21,400186億7500万-1.1%6.810.73
03/252,2092,2392,2002,222+1.05%12,000184億4260万-2.37%6.730.72
03/242,2502,2502,1852,199-3.13%84,700182億5170万-3.55%6.660.71
03/232,2702,2842,2612,270+0.13%33,400188億4100万-0.7%6.870.73
03/222,2502,2872,2262,267-0.22%44,900188億1610万-1.05%6.860.73
03/192,3302,3302,2282,272-3.81%135,000188億5760万-1.09%6.880.73
03/182,3802,3882,3502,362-0.63%16,800196億460万+2.52%7.150.76
03/172,3452,3772,3302,377+0.55%27,100197億2910万+3.17%7.20.77
03/162,3632,3752,3352,364-0.3%21,700196億2120万+2.29%7.160.76
03/152,3812,3822,3502,371-0.34%21,600196億7930万+3.18%7.180.76
03/122,3682,3792,3362,379+1.97%35,200197億4570万+4.2%7.20.77
03/112,3252,3592,3122,333+0.52%47,800193億6390万+2.87%7.060.75
03/102,2662,3272,2662,321+2.74%39,600192億6430万+3.06%7.030.75
03/092,2782,2812,2522,259+1.39%38,000187億4970万+1.07%6.840.73
03/082,2972,2972,2112,228-0.85%36,100184億9240万+0.36%6.750.72
03/052,2372,2602,1812,247+0.63%37,500186億5010万+1.67%6.80.72
03/042,2552,2552,1612,233-1.59%41,400185億3390万+1.45%6.760.72
03/032,2332,2692,1942,269+1.2%16,700188億3270万+3.47%6.870.73
03/022,2502,2852,1992,242+0.45%32,300186億860万+2.61%6.790.72
03/012,1502,2322,1302,232+3.19%61,300185億2560万+2.39%6.760.72
02/262,2002,2122,1502,163-3.09%49,800179億5290万-0.69%6.550.7
02/252,2502,2652,2252,232+0.5%12,100185億2560万+2.62%6.760.72
02/242,2992,2992,2212,221-3.01%17,200184億3430万+2.59%6.730.72
02/222,3132,3242,2822,290+0.62%20,000190億700万+6.17%6.930.74
02/192,2302,2942,2302,276+0.04%22,400188億9080万+6.01%6.890.73
02/182,3172,3302,2432,275-1.77%50,800188億8250万+6.46%6.890.73
02/172,3322,3582,3162,316-1.07%20,300192億2280万+8.68%7.010.75
02/162,4062,4062,3342,341-2.9%37,800194億3030万+10.53%7.090.75
02/152,4422,4422,3802,411+0.04%41,300200億1130万+14.48%7.30.78
02/122,4162,4462,3802,410-1.15%43,700200億300万+15.37%7.30.78
02/102,3632,4602,3402,438+2.91%78,700202億3540万+17.89%7.380.79
02/092,4452,4902,3332,369-6.92%210,500196億6270万+15.62%7.170.76
02/082,4012,5452,3552,545+24.45%323,400211億2350万+25.25%7.710.82
02/052,0432,0462,0062,045+2.2%38,700169億7350万+1.84%6.190.66
02/041,9772,0151,9692,001-0.65%28,400166億830万-0.15%6.060.65
02/031,9322,0141,9222,014+4.79%60,100167億1620万+0.9%6.10.65
02/021,8991,9261,8821,922+1.85%24,400159億5260万-3.32%5.820.62
02/011,8531,9191,8521,887-0.32%34,500156億6210万-4.79%5.710.61
01/291,9841,9891,8801,893-4.87%42,100157億1190万-4.2%5.730.61
01/281,9672,0111,9601,990-1.34%23,600165億1700万+1.12%6.030.64
01/272,0492,0492,0042,017-0.64%11,200167億4110万+3.07%6.110.65
01/262,0652,0652,0262,030-1.74%6,100168億4900万+4.26%6.150.65
01/252,1262,1452,0612,066-2.82%19,600171億4780万+6.6%6.260.67
01/222,1502,1602,1182,126-2.03%14,300176億4580万+10.21%6.440.69
01/212,1402,1752,1242,170+3.83%40,400180億1100万+13.2%6.570.7
01/201,9892,0931,9892,090+5.45%40,300173億4700万+9.83%6.330.67
01/192,0142,0281,9821,982-2.32%16,400164億5060万+4.7%60.64
01/182,0002,0481,9802,029+0.15%20,000168億4070万+7.47%6.140.65
01/152,0312,0531,9952,026-0.34%25,200168億1580万+7.65%6.140.65
01/142,1182,1182,0212,033-4.1%54,500168億7390万+8.31%6.160.66
01/132,0292,1442,0012,120+6%58,900175億9600万+13.55%6.420.68
01/122,0282,0281,9622,000-1.48%32,900166億+7.93%6.060.64
01/082,0102,0702,0002,030+1.3%35,600168億4900万+10.09%6.150.65
01/071,9002,0051,9002,004+6.31%45,200166億3320万+9.27%6.070.65
01/061,9381,9641,8791,885-2.84%18,200156億4550万+3.34%5.710.61
01/051,9311,9891,9141,940-0.51%29,700161億200万+6.65%5.870.63
01/041,9881,9901,8911,950-0.26%27,200161億8500万+7.44%5.90.63
2020
12/301,9111,9611,8731,955+1.24%35,600162億2650万+8.07%5.920.63
12/291,8181,9331,8181,931+6.22%49,700160億2730万+7.28%5.850.62
12/281,8041,8411,7981,818+0.78%36,600150億8940万+1.45%5.510.59
12/251,7671,8071,7671,804+1.58%59,800149億7320万+1.01%5.460.58
12/241,7311,7801,7311,776+2.96%9,100147億4080万-0.34%5.380.57
12/231,7131,7321,7021,725+1.77%19,700143億1750万-3.04%5.220.56
12/221,7201,7241,6801,695-2.02%28,000140億6850万-4.67%5.130.55
12/211,7561,7621,7201,730-2.26%27,200143億5900万-2.81%5.240.56
12/181,8011,8191,7611,770-1.72%23,700146億9100万-0.51%5.360.57
12/171,8351,8371,7801,801-1.85%25,200149億4830万+1.24%5.450.58
12/161,8531,8551,8111,835+0.44%19,500152億3050万+3.44%5.560.59
12/151,8201,8401,8201,827+0.66%10,900151億6410万+3.45%5.530.59
12/141,8041,8661,8041,815-1.31%25,100150億6450万+2.83%5.50.59
12/111,8591,8881,8321,839-0.59%22,300152億6370万+4.31%5.570.59
12/101,8801,9041,8501,850-1.54%19,900153億5500万+5.84%5.60.6
12/091,9001,9341,8741,879-2.08%29,300155億9570万+8.55%5.690.61
12/081,7761,9191,7711,919+8.05%62,600159億2770万+12.09%5.810.62
12/071,8051,8271,7701,776+0.62%19,900147億4080万+5.03%5.380.57
12/041,7851,7901,7651,765-0.84%18,100146億4950万+5.12%5.340.57
12/031,7751,8091,7751,780+0.45%36,800147億7400万+6.71%5.390.57
12/021,7611,7881,7611,772-0.11%15,100147億760万+7%5.370.57
12/011,7601,7951,7511,774+0.74%18,400147億2420万+7.84%5.370.57
11/301,8201,8231,7511,761-3.19%29,200146億1630万+7.84%5.330.57
11/271,8601,8601,7951,819-0.05%44,900150億9770万+12.21%5.510.59
11/261,7141,8201,7141,820+6.31%54,200151億600万+13.33%5.510.59
11/251,7401,7431,7001,712-1.61%18,900142億960万+7.54%5.180.55
11/241,7301,7561,7181,740+4.07%37,200144億4200万+10.06%5.270.56
11/201,7031,7031,6711,672-1.82%6,600138億7760万+6.56%5.060.54
11/191,6881,7031,6741,703+0.71%12,700141億3490万+8.89%5.160.55
11/181,7001,7251,6911,691-0.65%28,700140億3530万+8.61%5.120.55
11/171,7381,7381,6921,702-2.07%16,100141億2660万+9.74%5.150.55
11/161,7401,7401,7101,738+0.99%16,100144億2540万+12.49%5.260.56
11/131,7361,7501,6781,721-2.6%18,700142億8430万+11.97%5.210.55
11/121,6531,7671,6531,767+5.37%46,500146億6610万+15.41%5.350.57
11/111,6181,6861,6011,677+2.07%45,400139億1910万+10.11%5.080.54
11/101,7611,7701,6371,643-7.7%73,400136億3690万+8.23%4.980.53
11/091,8001,8201,7371,780+0.56%171,000147億7400万+17.65%5.390.57
11/061,7701,7701,7011,770+20.41%193,900146億9100万+18%5.360.57
11/051,4221,4761,4221,470+3.38%16,400122億100万-1.28%4.450.47
11/041,4301,4401,4131,422+1.57%6,400118億260万-4.56%4.310.46