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
03/313,8903,9053,8403,840-1.41%723,8002200億1900万+3.34%4.91.1
03/303,8303,9353,8053,895+0.13%944,1002231億7031万+4.93%4.971.12
03/293,9754,0153,8503,890+0.13%1,638,7002228億8383万+4.8%4.971.12
03/263,8703,9303,8203,885+1.7%1,470,5002225億9735万+4.91%4.961.12
03/253,7103,8703,7053,820+5.82%1,901,1002188億7307万+3.33%4.881.1
03/243,6103,6453,5703,610-2.7%881,4002068億4078万-2.46%4.611.04
03/233,8803,8903,7003,710-3.26%1,157,7002125億7044万0%4.741.07
03/223,7603,8653,7203,835+1.99%1,086,8002197億3252万+3.31%4.91.1
03/193,6703,7603,6553,760+0.67%688,3002154億3527万+1.32%4.81.08
03/183,7653,7703,6753,735+1.08%692,4002140億286万+0.57%4.771.07
03/173,6453,7503,6453,695+0.68%739,8002117億1099万-0.75%4.721.06
03/163,6803,6903,6353,670+0.14%604,9002102億7858万-1.71%4.691.05
03/153,6653,7003,6403,665+1.24%671,9002099億9209万-2.01%4.681.05
03/123,5953,6353,5703,620+1.83%831,8002074億1374万-3.39%4.621.04
03/113,5003,5603,4653,555+0.14%1,070,0002036億8946万-5.33%4.541.02
03/103,5953,6003,5203,550-2.2%851,2002034億298万-5.76%4.531.02
03/093,6053,6803,5703,630+1.82%709,2002079億8671万-3.87%4.631.04
03/083,6703,6853,5553,565-1.11%818,6002042億6243万-5.59%4.551.02
03/053,6503,6553,4853,605-1.37%1,240,7002065億5430万-4.68%4.61.04
03/043,7353,7703,6053,655-4.32%1,402,4002094億1913万-3.54%4.671.05
03/033,7353,8203,7053,820+4.23%878,4002188億7307万+0.63%4.881.1
03/023,7753,7953,6603,665-1.74%671,1002099億9209万-3.68%4.681.05
03/013,7353,7503,6653,730+0.54%587,4002137億1637万-2.25%4.761.07
02/263,6703,7753,6703,710-2.24%879,8002125億7044万-3.08%4.741.07
02/253,8703,8703,7853,795+1.74%729,5002174億4065万-1.15%4.841.09
02/243,8953,8953,7203,730-3.99%996,6002137億1637万-3.02%4.761.07
02/223,7803,9153,7803,885+5.57%1,512,9002225億9735万+0.83%4.961.12
02/193,7103,7503,6603,680-1.47%991,7002108億5154万-4.54%4.71.06
02/183,9003,9353,7303,735-4.48%1,151,0002140億286万-3.49%4.771.07
02/173,8003,9253,7653,910+1.69%929,6002240億2976万+0.62%4.991.12
02/163,8003,8803,7453,845+2.12%969,3002203億548万-1.21%4.911.1
02/153,8303,8303,7453,765-0.79%770,2002157億2175万-3.51%4.811.08
02/123,8203,8353,7303,795-1.3%868,4002174億4065万-2.97%4.841.09
02/103,8153,8753,7103,845-2.78%1,842,3002203億548万-1.74%4.911.1
02/094,0954,1253,8953,955-0.63%943,9002266億811万+1.18%5.051.14
02/083,8804,0153,8703,980+4.33%1,050,9002280億4053万+2%5.081.14
02/053,8703,9103,7953,815-0.65%505,1002185億8659万-2.03%4.871.1
02/043,8453,8903,8103,840+0.39%417,0002200億1900万-1.36%4.91.1
02/033,8953,9153,8203,825-0.52%592,4002191億5955万-1.7%4.881.1
02/023,8303,8853,8053,845+2.12%555,6002203億548万-1.13%4.911.1
02/013,6103,7753,6003,765+3.58%604,3002157億2175万-3.04%4.811.08
01/293,7403,7453,6203,635-2.15%899,4002082億7319万-6.19%4.641.04
01/283,6453,7403,6353,715-1.85%947,1002128億5692万-4.13%4.741.07
01/273,8003,8303,7453,785-1.43%925,2002168億6769万-2.45%4.831.09
01/264,0004,0153,8403,840-4.83%940,8002200億1900万-1.06%4.91.1
01/254,0004,0353,9804,035+2.15%574,7002311億9184万+4.08%5.151.16
01/223,9704,0103,9503,950-1.99%478,2002263億2163万+2.2%5.041.13
01/213,9954,0453,9154,030+1.26%778,3002309億536万+4.68%5.141.16
01/203,9504,0103,9253,980+0.38%446,3002280億4053万+3.86%5.081.14
01/193,9304,0203,9203,965+1.54%523,7002271億8108万+3.96%5.061.14
01/183,8353,9153,8103,905-1.01%589,4002237億4328万+2.87%4.991.12
01/154,0604,0903,9353,945-2.59%788,1002260億3515万+4.53%5.041.13
01/144,1154,1304,0254,050-2.17%874,3002320億5129万+8.17%5.171.16
01/134,1154,1654,0754,140+2.35%754,3002372億799万+11.68%5.291.19
01/123,9554,0653,9254,045-1.1%915,4002317億6481万+10.31%5.161.16
01/084,0354,0954,0104,090+2.38%858,4002343億4315万+12.67%5.221.17
01/073,9204,0553,9103,995+3.77%1,558,8002288億9998万+11.41%5.11.15
01/063,8003,9203,7853,850+2.8%1,082,4002205億9197万+8.6%4.911.11
01/053,7453,8003,7053,745-0.79%622,0002145億7582万+6.7%4.781.08
01/043,7753,7803,6603,775-0.26%609,8002162億9472万+8.45%4.821.08
2020
12/303,7603,8103,7253,785-0.39%456,1002168億6769万+9.77%4.831.09
12/293,7353,8103,7153,800+0.66%485,0002177億2714万+11.27%4.851.09
12/283,8003,8403,7603,7750%474,0002162億9472万+11.72%4.821.08
12/253,7253,7803,6953,775+2.17%503,4002162億9472万+12.89%4.821.08
12/243,6753,7053,6353,695+3.65%589,6002117億1099万+11.63%4.721.06
12/233,6303,6553,5253,565-1.79%919,6002042億6243万+8.66%4.551.02
12/223,7603,8003,6203,630-5.59%1,157,6002079億8671万+11.38%4.631.04
12/213,8603,9053,7753,845+0.52%722,3002203億548万+18.86%4.911.1
12/183,7503,8803,7353,825+2.41%949,1002191億5955万+19.61%4.881.1
12/173,8103,8203,6753,735-0.13%847,5002140億286万+18.12%4.771.07
12/163,5653,7553,5603,740+5.06%1,199,3002142億8934万+19.41%4.771.07
12/153,5703,6053,5503,560-0.7%516,0002039億7595万+14.8%4.541.02
12/143,5303,6103,5153,585+1.85%745,3002054億836万+16.74%4.581.03
12/113,5753,5903,4803,520-0.42%1,018,3002016億8408万+15.9%4.491.01
12/103,6003,6403,4753,535+6%2,482,9002025億4353万+17.68%4.511.02
12/093,2203,3753,2103,335+4.22%953,4001910億8421万+12.29%4.260.96
12/083,2003,2853,1653,200+2.24%850,2001833億4917万+8.81%4.090.92
12/073,2053,2403,1253,130-0.63%785,9001793億3840万+7.27%40.9
12/043,1303,1803,1003,150+1.29%668,8001804億8434万+8.62%4.020.9
12/033,0353,1353,0103,110+3.67%940,2001781億9247万+7.87%3.970.89
12/023,0053,0252,9803,000+1.01%451,4001718億8984万+4.57%3.830.86
12/012,9583,0102,9582,970+0.41%243,7001701億7094万+3.92%3.790.85
11/303,0403,0652,9492,958-1.89%632,4001694億8339万+3.86%3.780.85
11/272,9403,0402,9403,015+1.82%610,5001727億4929万+6.31%3.850.87
11/262,9072,9692,8812,961+0.14%485,3001696億5527万+5%3.780.85
11/252,9963,0352,9452,957+1.48%708,7001694億2609万+5.49%3.770.85
11/242,9602,9672,8962,914+0.83%552,4001669億6233万+4.56%3.720.84
11/202,8952,9002,8602,890-1.06%523,2001655億8722万+4.37%3.690.83
11/192,9512,9512,8962,921-1.72%580,6001673億6341万+6.1%3.730.84
11/182,9702,9822,9422,972-1.43%522,0001702億8554万+8.59%3.790.85
11/173,0503,0602,9613,015-0.17%446,2001727億4929万+10.89%3.850.87
11/163,0203,0553,0103,020+2.65%684,2001730億3578万+11.89%3.860.87
11/132,9002,9492,8822,942+0.72%603,6001685億6664万+9.78%3.760.84
11/122,9232,9502,8932,921-1.75%782,3001673億6341万+9.65%3.730.84
11/113,0003,0452,9542,973+0.2%1,049,0001703億4283万+12.23%3.80.85
11/103,0853,0952,9142,967+5.47%1,621,2001699億9905万+12.81%3.790.85
11/092,7982,8352,7752,813+2.81%874,8001611億7538万+7.82%3.590.81
11/062,7022,7602,7002,736+1.71%571,1001567億6354万+5.47%3.490.79
11/052,6662,7122,6422,690+0.3%524,4001541億2789万+4.02%3.430.77
11/042,6752,7202,6512,682+2.17%561,1001536億6952万+3.83%3.420.77