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
03/312,4222,4222,3712,389-1.89%154,900324億5580万+0.34%5.890.78
03/302,3802,4452,3802,435+0.74%158,300330億8074万+2.27%60.8
03/292,4552,4802,4022,417-0.7%259,900328億3620万+1.55%5.960.79
03/262,3892,4372,3792,434+3.35%209,700330億6715万+2.44%60.8
03/252,2922,3682,2902,355+2.97%202,400319億9390万-0.8%5.810.77
03/242,3332,3552,2652,287-4.39%384,700310億7008万-3.83%5.640.75
03/232,4532,4782,3922,392-2.49%290,900324億9656万+0.55%5.90.78
03/222,4502,4652,4162,453-1.01%210,200333億2528万+3.28%6.050.8
03/192,4232,4782,4212,478+0.41%192,100336億6492万+4.34%6.110.81
03/182,4712,5032,4352,468+1.11%153,100335億2906万+3.96%6.080.81
03/172,4102,4442,3802,441+0.49%132,100331億6225万+2.87%6.020.8
03/162,4772,4792,4092,429-2.25%268,200329億9923万+2.36%5.990.8
03/152,4582,5372,4562,485+2.31%243,700337億6001万+4.85%6.130.81
03/122,4002,4442,3862,429+1.72%308,900329億9923万+2.75%5.990.8
03/112,3582,3922,3352,388+1.06%148,500324億4222万+1.19%5.890.78
03/102,3162,3652,2892,363+1.59%192,200321億258万+0.3%5.830.77
03/092,3152,3352,2802,326+1.44%210,100315億9992万-1.06%5.730.76
03/082,3202,3292,2582,293+1.01%216,900311億5159万-2.22%5.650.75
03/052,3052,3152,2152,270-2.78%360,300308億3913万-3.2%5.60.74
03/042,3772,4082,2952,335-2.59%200,400317億2219万-0.47%5.760.76
03/032,3202,4022,2982,397+5.27%220,600325億6449万+2.17%5.910.78
03/022,3412,3702,2682,277-2.27%203,000309億3423万-2.9%5.610.75
03/012,3022,3302,2322,330+2.15%207,300316億5426万-0.72%5.740.76
02/262,3212,3552,2812,281-4.12%267,300309億8857万-2.85%5.620.75
02/252,4372,4382,3762,379+0.34%207,000323億1995万+1.19%5.860.78
02/242,4202,4682,3642,371-1.82%267,400322億1127万+0.85%5.840.78
02/222,3992,4752,3822,415+3.51%364,300328億903万+2.72%5.950.79
02/192,3502,3772,3082,333-1.27%173,300316億9502万-0.81%5.750.76
02/182,4592,4842,3632,363-3.86%268,300321億258万+0.21%5.830.77
02/172,3372,4702,3302,458+5.77%304,300333億9321万+3.93%6.060.8
02/162,2892,3572,2692,324+1.75%376,300315億7275万-1.86%5.730.76
02/152,3672,3732,2572,284-6.62%563,300310億2932万-3.95%5.630.75
02/122,4552,4552,4062,446-0.29%224,000332億3018万+2.47%6.030.8
02/102,4342,4592,4102,453+0.12%180,000333億2528万+2.68%6.050.8
02/092,4972,4992,4242,450-0.08%226,200332億8452万+2.6%6.040.8
02/082,3872,4572,3742,452+4.25%250,300333億1169万+2.94%6.040.8
02/052,3672,3832,3312,352+1.07%165,700319億5314万-1.09%5.80.77
02/042,3522,3782,3222,327-0.51%130,900316億1350万-2.1%5.740.76
02/032,2992,3452,2802,339+2.05%187,700317億7653万-1.64%5.770.77
02/022,2632,3102,2442,292+2.5%177,000311億3801万-3.7%5.650.75
02/012,1682,2462,1212,236+2.71%173,700303億7722万-6.25%5.510.73
01/292,2792,2802,1752,177-4.22%248,300295億7567万-8.91%5.370.71
01/282,2172,2972,2102,273-1.13%269,500308億7988万-5.29%5.60.74
01/272,3412,3572,2922,299-1.84%163,900312億3311万-4.8%5.670.75
01/262,3792,3872,3262,342-1.6%155,300318億1729万-3.26%5.770.77
01/252,3392,3812,3102,380+2.23%150,900323億3353万-1.82%5.870.78
01/222,3172,3402,2902,328-0.56%144,900316億2709万-4.08%5.740.76
01/212,3602,3882,3302,341-1.31%195,700318億370万-3.58%5.770.77
01/202,3902,4002,3232,372+0.47%169,100322億2485万-2.43%5.850.78
01/192,3892,4052,3612,361-0.59%171,500320億7541万-2.92%5.820.77
01/182,3752,4042,3282,375-2.82%202,100322億6561万-2.42%5.850.78
01/152,5242,5242,4162,444-1.21%220,700332億301万+0.49%6.020.8
01/142,5462,5502,4382,474-3.06%336,200336億1057万+2.1%6.10.81
01/132,5772,6222,5502,552+0.71%280,600346億7024万+5.8%6.290.84
01/122,5302,5672,4992,534-0.94%248,500344億2571万+5.63%6.250.83
01/082,5372,5962,5282,558+1.55%294,400347億5176万+7.25%6.310.84
01/072,5622,5722,4972,519+0.88%383,000342億2192万+6.38%6.210.82
01/062,4532,5062,4082,497+2.76%443,400339億2304万+6.21%6.160.82
01/052,3232,4372,3072,430+5.33%425,600330億1281万+4.2%5.990.8
01/042,3252,3252,2112,307-0.94%266,200313億4179万-0.52%5.690.76
2020
12/302,3682,3682,3132,329-0.77%201,800316億4067万+1%5.740.76
12/292,3602,3992,3332,347-0.21%217,300318億8521万+2.31%5.790.77
12/282,4002,4322,3112,352-1.67%303,400319億5314万+3.2%5.80.77
12/252,3942,4192,3532,392-0.83%226,900324億9656万+5.75%5.90.78
12/242,4102,4662,3652,412+2.38%247,700327億6827万+7.49%5.950.79
12/232,4032,4352,2932,356-2.44%377,200320億748万+5.75%5.810.77
12/222,6192,6192,3882,415-9.11%1,000,600328億903万+9.03%5.950.79
12/212,5122,6662,5122,657+7.92%718,100360億9672万+20.77%6.550.87
12/182,4382,5042,4212,462+2.16%287,100334億4755万+13.2%6.070.81
12/172,5202,5442,4092,410-2.11%383,100327億4110万+11.68%5.940.79
12/162,3982,4632,3802,462+4.72%278,400334億4755万+14.78%6.070.81
12/152,3952,4082,3422,351-2.08%248,700319億3955万+10.48%5.80.77
12/142,4022,4242,3622,401-0.37%205,300326億1883万+13.25%5.920.79
12/112,4122,4642,3602,410+0.12%384,200327億4110万+14.33%5.940.79
12/102,2962,4412,2762,407+3.93%505,300327億34万+15%5.930.79
12/092,2242,3222,2222,316+4.61%342,100314億6406万+11.4%5.710.76
12/082,1712,2302,1572,214+0.73%196,700300億7834万+7.16%5.460.73
12/072,2802,3182,1752,198-1.7%431,400298億6097万+6.8%5.420.72
12/042,2122,2362,1742,236+2.1%242,200303億7722万+8.91%5.510.73
12/032,1232,1942,1002,190+2.72%220,100297億5229万+6.78%5.40.72
12/022,1392,1392,0992,132+2.5%250,900289億6433万+3.85%5.260.7
12/012,0402,0812,0402,080+1.96%162,000282億5788万+0.92%5.130.68
11/302,1002,1342,0322,040-2.39%289,200277億1446万-1.16%5.030.67
11/272,0152,0902,0152,090+4.5%226,300283億9373万+1.21%5.150.68
11/262,0032,0301,9812,000-1.14%144,500271億7104万-3.01%4.930.65
11/252,0042,0972,0012,023+3%413,300274億8350万-1.8%4.990.66
11/241,9772,0021,9471,964+1.39%172,200266億8196万-4.61%4.840.64
11/201,9221,9421,9111,937+0.05%95,600263億1515万-5.88%4.780.63
11/191,9811,9881,9191,936-3.25%193,200263億156万-5.93%4.770.63
11/182,0392,0391,9972,001-2.15%127,600271億8462万-2.86%4.930.66
11/172,0692,0702,0252,045-0.15%138,800277億8239万-0.78%5.040.67
11/162,0572,0692,0292,048+1.84%163,800278億2314万-0.49%5.050.67
11/132,0272,0271,9752,011-1.66%197,100273億2048万-2.24%4.960.66
11/122,0802,0902,0182,045-1.68%199,500277億8239万-0.58%5.040.67
11/112,1002,1262,0492,080+1.32%325,400282億5788万+1.22%5.130.68
11/102,0942,1502,0152,053-4.24%365,800278億9107万+0.05%5.060.67
11/092,1572,1622,0902,144+2.14%262,200291億2735万+4.59%5.290.7
11/062,0452,1282,0352,099+3.09%234,500285億1600万+2.74%5.170.69
11/052,0692,0691,9902,036-1.26%166,200276億6012万-0.15%5.020.67
11/042,0722,0872,0242,062+4.04%214,300280億1334万+1.08%5.080.68