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
03/312,6522,6842,6162,637-2.19%376,1002235億3982万-0.6%2.570.68
03/302,6402,7122,6182,696-0.7%474,2002285億4128万+1.81%2.630.69
03/292,7502,7662,6912,715+0.56%607,0002301億5192万+2.84%2.650.7
03/262,7022,7282,6892,700+1.81%454,8002288億8037万+2.66%2.630.7
03/252,6262,6822,6262,652+2.95%399,9002248億1138万+1.11%2.590.68
03/242,6032,6112,5322,576-2.9%511,9002183億6882万-1.72%2.510.66
03/232,7002,7202,6532,653-2.46%353,4002248億9615万+1.22%2.590.68
03/222,6632,7412,6532,720+2.64%477,4002305億7578万+3.9%2.650.7
03/192,6022,6582,5902,650-1.34%662,6002246億4184万+1.57%2.580.68
03/182,6822,6892,6452,686+0.11%339,4002276億9358万+3.35%2.620.69
03/172,6942,7102,6652,683-1.51%286,9002274億3927万+3.75%2.620.69
03/162,7402,7602,7042,724-0.8%318,7002309億1486万+5.87%2.660.7
03/152,7152,7672,7032,746+1.14%299,0002327億7981万+7.43%2.680.71
03/122,6912,7202,6442,715+2.41%445,1002301億5192万+6.93%2.650.7
03/112,7042,7272,6492,651-0.49%415,2002247億2661万+5.16%2.580.68
03/102,6962,7032,6272,664-2.38%494,0002258億2863万+6.35%2.60.69
03/092,7002,7352,6792,729+0.89%401,5002313億3871万+9.69%2.660.7
03/082,6992,7472,6872,705+2.46%523,4002293億422万+9.43%2.640.7
03/052,5932,6542,5632,640+3.81%820,5002237億9414万+7.4%2.570.68
03/042,5612,5932,5162,543-0.43%334,4002155億7140万+3.88%2.480.66
03/032,5342,5602,4952,554+1.35%317,7002165億387万+4.8%2.490.66
03/022,5902,5992,4952,520-3.3%529,9002136億2168万+3.79%2.460.65
03/012,5682,6072,5502,606+2.12%295,5002209億1194万+7.73%2.540.67
02/262,5762,6032,5482,552-1.92%436,8002163億3433万+6.02%2.490.66
02/252,6202,6642,6012,602+2.97%519,2002205億7286万+8.55%2.540.67
02/242,5352,5502,5202,527+1.69%376,4002142億1507万+6.09%2.460.65
02/222,5012,5112,4632,485+0.49%289,5002106億5471万+4.94%2.420.64
02/192,4712,4992,4352,473-1.9%368,3002096億3746万+4.92%2.410.64
02/182,5822,5822,5062,521-2.93%530,4002137億645万+7.55%2.460.65
02/172,5732,6062,5632,597+0.93%304,6002201億4900万+11.41%2.530.67
02/162,5832,6222,5512,573-0.12%308,2002181億1451万+11.39%2.510.66
02/152,5582,6182,5412,576+2.67%486,0002183億6882万+12.64%2.510.66
02/122,5992,6122,4932,509+5.16%665,4002126億8920万+10.87%2.450.65
02/102,4022,4772,3812,386+0.89%458,5002022億6243万+6.47%2.330.62
02/092,4132,4222,3592,365-0.38%265,4002004億8225万+6.58%2.310.61
02/082,3092,3852,3002,374+4.21%343,0002012億4518万+8.01%2.310.61
02/052,3082,3102,2692,278-1.81%318,2001931億721万+4.69%2.220.59
02/042,3002,3302,2892,320+1.75%192,5001966億6757万+7.46%2.260.6
02/032,2602,2882,2442,280+1.2%226,6001932億7675万+6.64%2.220.59
02/022,2552,2782,2182,253+0.72%291,2001909億8795万+6.27%2.20.58
02/012,2822,2822,2332,237-3.37%464,3001896億3162万+6.42%2.180.58
01/292,3502,3702,3132,315-2.32%499,0001962億4372万+11.14%2.260.6
01/282,3492,4132,3302,370-0.46%1,015,0002009億610万+15.1%2.310.61
01/272,3542,3842,3312,381+5.03%485,2002018億3857万+16.89%2.320.61
01/262,3032,3172,2432,267-2.33%262,4001921億7474万+12.45%2.210.58
01/252,3142,3482,3142,321+0.69%235,7001967億5234万+16.17%2.260.6
01/222,2902,3472,2802,305-0.6%320,3001953億9602万+16.47%2.250.59
01/212,3112,3562,3042,319+1.18%464,2001965億8280万+18.38%2.260.6
01/202,2492,2952,2302,292+3.52%375,1001942億9400万+18.27%2.230.59
01/192,1742,2352,1522,214+0.96%340,8001876億8190万+15.49%2.160.57
01/182,1712,2022,1592,193-0.63%297,1001859億172万+15.48%2.140.57
01/152,2312,2692,1992,207+2.22%465,1001870億8851万+17.33%2.150.57
01/142,1502,1802,1272,159-1.24%538,8001830億1952万+16.01%2.110.56
01/132,0832,2072,0832,186+6.12%582,5001853億833万+18.48%2.130.56
01/122,0212,0692,0112,060+2.9%363,1001746億2724万+12.63%2.010.53
01/081,9822,0221,9602,002+0.86%314,8001697億1055万+10.06%1.950.52
01/071,9882,0321,9781,985+1.38%456,9001682億6945万+9.49%1.940.51
01/061,8601,9831,8601,958+6.41%608,3001659億8065万+8.48%1.910.5
01/051,8081,8451,8081,840+0.6%138,3001559億7773万+2.34%1.790.47
01/041,8491,8531,7931,829-0.44%177,4001550億4525万+1.78%1.780.47
2020
12/301,8311,8451,8131,837-0.22%130,9001557億2342万+2.23%1.790.47
12/291,7981,8421,7961,841+2.05%190,5001560億6250万+2.56%1.790.47
12/281,8261,8311,7921,804-0.55%227,0001529億2599万+0.5%1.760.47
12/251,8201,8411,8081,814-0.22%128,8001537億7370万+1.17%1.770.47
12/241,7901,8551,7841,818+3.89%405,7001541億1278万+1.51%1.770.47
12/231,7371,7521,7191,750+0.98%147,1001483億4838万-2.13%1.710.45
12/221,7851,7851,7241,733-4.25%312,6001469億729万-3.18%1.690.45
12/211,8501,8551,8001,810-2.16%247,7001534億3461万+1.06%1.760.47
12/181,8201,8501,8151,850+1.43%355,8001568億2543万+3.64%1.80.48
12/171,8401,8471,8171,824-1.19%200,6001546億2140万+2.47%1.780.47
12/161,8131,8661,8131,846+2.96%367,8001564億8635万+3.94%1.80.48
12/151,7871,8001,7731,793-0.99%136,0001519億9352万+1.36%1.750.46
12/141,7681,8141,7621,811+2.2%219,8001535億1938万+2.84%1.770.47
12/111,7641,7801,7511,772+1.08%214,1001502億1334万+1.14%1.730.46
12/101,7431,7761,7391,753+1.15%261,4001486億270万+0.52%1.710.45
12/091,7281,7411,7151,733+0.64%209,2001469億729万-0.17%1.690.45
12/081,7321,7341,7081,722-2.05%311,1001459億7481万-0.35%1.680.44
12/071,8051,8081,7491,758-0.73%235,1001490億2655万+2.21%1.710.45
12/041,8111,8111,7651,771-2.48%288,0001501億2856万+3.51%1.730.46
12/031,8521,8631,8101,816-1.63%193,1001539億4324万+6.64%1.770.47
12/021,8171,8551,8061,846+2.78%360,9001564億8635万+9.04%1.80.48
12/011,7811,8061,7621,796+1.24%260,7001522億4783万+6.71%1.750.46
11/301,8141,8211,7711,774-3.11%510,3001503億8288万+5.91%1.730.46
11/271,8151,8781,8121,831+0.6%376,1001552億1480万+9.9%1.790.47
11/261,7851,8271,7691,820+1.05%237,7001542億8232万+9.9%1.770.47
11/251,8701,8811,8001,801-1.15%335,3001526億7168万+9.48%1.760.46
11/241,8091,8521,8091,822+3%501,8001544億5186万+11.37%1.780.47
11/201,7511,7701,7311,769+1.32%203,3001499億5902万+8.79%1.720.46
11/191,7351,7481,7221,746-0.91%237,2001480億930万+7.84%1.70.45
11/181,7691,7791,7301,762-1.18%231,8001493億6563万+9.24%1.720.45
11/171,7921,7951,7621,783+1.48%399,4001511億4581万+10.95%1.740.46
11/161,7181,7631,7151,757+4.65%450,7001489億4178万+9.74%1.710.45
11/131,6991,7341,6561,679-1.81%655,1001423億2968万+5.27%1.640.43
11/121,7241,7311,6871,710-1.38%341,2001449億5756万+7.41%1.670.44
11/111,7181,7481,7111,734+3.83%539,2001469億9206万+9.26%1.690.45
11/101,6941,7171,6531,670+4.57%629,8001415億6674万+5.56%1.630.43
11/091,5941,5991,5731,597+0.69%206,2001353億7850万+1.33%1.560.41
11/061,5711,5971,5591,586+1.8%269,4001344億4602万+0.89%1.550.41
11/051,5571,5651,5261,558+0.13%327,9001320億7245万-0.64%1.520.4
11/041,5901,6001,5511,556+0.71%368,7001319億291万-0.77%1.520.4