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
03/311,1101,1101,0631,063-4.75%239,500510億1536万-0.28%-0.41
03/301,1021,1201,0851,116+0.54%178,600535億5893万+5.18%-0.43
03/291,1301,1331,0971,110-0.98%322,600532億7097万+5.21%-0.42
03/261,1451,1501,1201,121-0.09%173,700537億9888万+6.86%-0.43
03/251,1131,1481,1121,122+1.45%193,900538億4688万+7.47%-0.43
03/241,1461,1561,0971,106-4.33%290,500530億7901万+6.14%-0.42
03/231,2001,2151,1551,156-3.18%216,400554億7860万+11.15%-0.44
03/221,1791,2061,1581,1940%330,800573億229万+15.25%-0.46
03/191,1391,1941,1361,194+5.11%394,500573億229万+15.81%-0.46
03/181,1361,1401,1201,136+1.43%183,300545億1876万+10.4%-0.43
03/171,1211,1261,1051,120-0.8%170,400537億5089万+9.06%-0.43
03/161,1161,1371,1061,129+1.44%222,200541億8282万+9.93%-0.43
03/151,1011,1351,1001,113+2.02%228,600534億1495万+8.37%-0.43
03/121,0751,0921,0541,091+3.51%388,200523億5913万+6.44%-0.42
03/111,0521,0741,0451,054+1.05%232,700505億8343万+2.93%-0.4
03/101,0321,0451,0141,043+0.29%208,800500億5552万+1.96%-0.4
03/091,0191,0411,0051,040+4.42%254,200499億1154万+1.96%-0.4
03/081,0251,028989996-0.99%222,900477億9990万-2.06%-0.38
03/059761,0109721,006+4.14%328,200482億7982万-1.08%-0.38
03/04970983954966-0.51%226,300463億6014万-4.92%-0.37
03/03965978960971+1.57%275,300466億10万-4.43%-0.37
03/02976979954956-1.85%263,300458億8023万-6%-0.37
03/01930975925974+6.45%306,500467億4408万-4.32%-0.37
02/26946947915915-4.49%512,000439億1256万-10.12%-0.35
02/25962967950958+0.95%252,600459億7621万-6.17%-0.37
02/24963974945949-1.35%262,300455億4428万-7.14%-0.36
02/22979983961962+0.21%247,600461億6818万-6.05%-0.37
02/19978978950960-3.9%384,500460億7219万-6.34%-0.37
02/181,0521,052992999-5.49%340,700479億4388万-2.73%-0.38
02/171,0351,0701,0351,057+0.48%236,300507億2740万+2.92%-0.4
02/161,0631,0661,0321,052-1.59%394,800504億8745万+2.53%-0.4
02/151,0851,0941,0391,069-0.37%567,100513億331万+4.19%-0.41
02/121,0501,0991,0501,073-5.63%593,200514億9527万+4.89%-0.41
02/101,0801,1431,0771,137+4.5%223,700545億6675万+11.47%-0.43
02/091,1121,1211,0821,088-3.03%196,200522億1515万+7.51%-0.42
02/081,1281,1431,1091,122-0.53%250,800538億4688万+11.53%-0.43
02/051,0771,1331,0731,128+5.42%388,700541億3483万+12.91%-0.43
02/041,0621,0771,0571,070+1.81%235,600513億5130万+7.65%-0.41
02/031,0311,0621,0301,051+2.74%231,600504億3945万+6.16%-0.4
02/029971,0299961,023+4.18%249,400490億9568万+3.54%-0.39
02/01959992957982+2.4%147,700471億2801万-0.51%-0.38
01/29998998958959-3.81%210,800460億2420万-2.84%-0.37
01/289661,001966997+0.4%607,700478億4789万+0.71%-0.38
01/27964994963993+3.01%222,500476億5592万0%-0.38
01/26987987961964-1.53%230,500462億6416万-3.21%-0.37
01/25989989967979-0.51%206,300469億8404万-2%-0.37
01/22980992973984+0.41%210,900472億2400万-1.89%-0.38
01/219829949789800%145,100470億3203万-2.49%-0.37
01/20983985971980-1.11%166,700470億3203万-2.58%-0.37
01/199921,011987991+0.2%138,200475億5994万-1.39%-0.38
01/18981996975989-0.1%114,500474億6396万-1.49%-0.38
01/151,0091,016990990-2.27%151,300475億1195万-1.3%-0.38
01/141,0101,0191,0011,013-0.2%148,900486億1576万+1.2%-0.39
01/131,0241,0241,0031,015-0.2%121,200487億1175万+1.6%-0.39
01/121,0271,0281,0041,017-2.96%221,900488億773万+2.11%-0.39
01/081,0121,0501,0041,048+3.66%196,500502億9548万+5.43%-0.4
01/079951,0219881,011+3.16%162,400485億1978万+2.22%-0.39
01/06938981938980+4.26%118,900470億3203万-0.41%-0.37
01/05930944923940+0.86%168,600451億1236万-4.18%-0.36
01/04978980927932-3.92%195,600447億2842万-4.9%-0.36
2020
12/30982985963970-1.22%136,200465億5211万-1.12%-0.37
12/29973989969982-0.2%164,400471億2801万+0.2%-0.38
12/28993996974984-0.91%131,400472億2400万+0.61%-0.38
12/251,0041,022988993-0.6%114,900476億5592万+1.95%-0.38
12/241,0021,015994999+0.81%136,300479億4388万+2.99%-0.38
12/231,0331,033991991-4.25%156,700475億5994万+2.48%-0.38
12/221,0431,0511,0291,035-1.9%161,100496億7158万+7.25%-0.4
12/211,0701,0701,0501,055-1.4%234,400506億3142万+9.9%-0.4
12/181,0601,0781,0591,070+1.04%313,800513億5130万+12.28%-0.41
12/171,0661,0711,0471,059+0.09%239,600508億2339万+11.95%-0.4
12/161,0581,0671,0501,058+0.95%294,700507億7540万+12.55%-0.4
12/151,0351,0621,0331,048+5.12%529,500502億9548万+12.21%-0.4
12/149701,005969997+3.1%328,600478億4789万+7.67%-0.38
12/11968973953967+0.52%149,600464億814万+5.11%-0.37
12/10967980962962-0.52%134,000461億6818万+5.25%-0.37
12/09939967935967+2.44%110,000464億814万+6.26%-0.37
12/08941955932944-0.74%159,100453億432万+4.42%-0.36
12/07967976950951-0.11%144,000456億4027万+5.78%-0.36
12/04945957940952+0.74%121,900456億8826万+6.49%-0.36
12/03934950920945+1.61%127,600453億5231万+6.3%-0.36
12/02912939908930+3.22%188,700446億3244万+5.08%-0.36
12/01887907885901+0.67%219,700432億4067万+2.04%-0.34
11/30924935892895-2.93%501,700429億5272万+1.59%-0.34
11/27949953922922-2.85%355,500442億4850万+4.89%-0.35
11/26940956930949-0.11%173,600455億4428万+8.21%-0.36
11/25953970950950+2.81%216,200455億9227万+8.94%-0.36
11/24920936910924+3.24%269,800443億4449万+6.45%-0.35
11/20876899859895+1.59%218,100429億5272万+3.59%-0.34
11/19916925879881-4.45%295,100422億8084万+2.2%-0.34
11/18935945919922-2.74%204,100442億4850万+7.08%-0.35
11/17924956911948+3.38%280,900454億9629万+10.36%-0.36
11/16896924891917+3.85%350,800440億854万+7.13%-0.35
11/13890896868883+0.23%287,900423億7682万+3.4%-0.34
11/12853888850881-3.5%442,300422億8084万+3.16%-0.34
11/11930937899913+0.44%199,400438億1658万+6.78%-0.35
11/10870917870909+7.83%298,000436億2461万+6.44%-0.35
11/09856860835843-1.52%149,100404億5714万-1.06%-0.32
11/06825860822856+4.65%252,100410億8104万+0.47%-0.33
11/05836848809818-3.31%285,300392億5735万-3.99%-0.31
11/04850857836846+1.32%215,800406億112万-1.05%-0.32