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
03/312,3102,3112,3102,311+0.04%300104億5249万0%-0.33
03/302,2642,3102,2472,310-1.83%600104億4797万-0.09%-0.33
03/292,3522,3732,3522,353-0.3%400106億4246万+1.69%-0.33
03/262,3802,4072,3572,360-1.54%500106億7412万+2.08%-0.33
03/252,3152,3972,3152,397+3.54%1,400108億4147万+3.72%-0.34
03/242,3622,3622,3152,315-3.14%500104億7058万+0.3%-0.33
03/232,4002,4002,3902,390-0.42%2,800108億980万+3.46%-0.34
03/222,4202,4402,4002,400+0.04%2,600108億5503万+3.85%-0.34
03/192,3562,3992,3532,399+3.36%1,700108億5051万+3.81%-0.34
03/182,3122,3502,3122,321+0.48%900104億9772万+0.35%-0.33
03/172,3252,3252,2902,310-0.65%800104億4797万-0.39%-0.33
03/162,3022,3252,3022,325+0.39%800105億1581万-0.13%-0.33
03/152,3002,3442,2952,316+0.7%1,000104億7511万-0.98%-0.33
03/122,2852,3002,2852,300-0.43%1,600104億274万-2.09%-0.33
03/112,2652,3162,2652,310+0.48%1,500104億4797万-2.08%-0.33
03/102,2982,3002,2762,299+1.73%900103億9822万-2.83%-0.33
03/092,2362,2602,2362,260+1.21%400102億2182万-4.76%-0.32
03/082,2222,2512,2202,233+1.32%4,400100億9970万-6.26%-0.32
03/052,2432,2432,2042,204-1.87%2,30099億6854万-7.9%-0.31
03/042,2532,2532,2462,246-0.31%600101億5850万-6.69%-0.32
03/032,2522,2532,2402,253-0.57%1,200101億9016万-6.86%-0.32
03/022,2722,2732,2662,266-0.22%1,000102億4896万-6.83%-0.32
03/012,2512,3442,2512,271+0.22%800102億7158万-7.04%-0.32
02/262,3202,3202,2662,266-3.57%4,600102億4896万-7.62%-0.32
02/252,3502,3502,3452,3500%1,900106億2889万-4.55%-0.33
02/242,3702,3702,3462,350+0.17%3,600106億2889万-4.78%-0.33
02/222,3552,3802,3462,346+0.95%1,400106億1080万-5.14%-0.33
02/192,3202,3432,3202,324+0.17%400105億1129万-6.25%-0.33
02/182,3442,3442,3202,320-0.64%1,300104億9320万-6.71%-0.33
02/172,3792,3802,3332,335-0.89%1,700105億6104万-6.3%-0.33
02/162,4002,4002,3562,356-2.32%2,200106億5603万-5.61%-0.33
02/152,4112,4142,4112,412+0.08%300109億931万-3.48%-0.34
02/122,4152,4152,4102,410-1.27%1,000109億26万-3.56%-0.34
02/102,4532,4532,4412,441-1.33%700110億4047万-2.28%-0.35
02/092,4602,4742,4002,474-2.71%4,800111億8973万-0.84%-0.35
02/082,5992,5992,5412,543-2.15%1,300115億181万+2.01%-0.36
02/052,5682,6002,5502,599+1.17%1,600117億5510万+4.5%-0.37
02/042,5012,5692,4902,569+1.26%2,300116億1941万+3.71%-0.36
02/032,4822,5582,4822,537+2.26%4,900114億7468万+2.75%-0.36
02/022,4812,5192,4812,481-0.32%500112億2139万+0.81%-0.35
02/012,4732,5302,4732,489+0.69%1,600112億5758万+1.3%-0.35
01/292,5392,5392,4702,472-1.87%2,200111億8069万+0.73%-0.35
01/282,5032,5302,4522,519-0.63%1,700113億9326万+2.82%-0.36
01/272,5292,5822,5292,535-0.63%900114億6563万+3.64%-0.36
01/262,5982,5982,5512,551-0.97%1,000115億3800万+4.38%-0.36
01/252,5782,5782,5302,576+1.42%4,600116億5107万+5.53%-0.36
01/222,5502,5612,4962,540+0.4%5,000114億8824万+4.1%-0.36
01/212,5112,5302,5112,530+1.4%900114億4302万+3.6%-0.36
01/202,5932,6892,4932,495+0.08%16,700112億8471万+1.67%-0.35
01/192,5052,5642,4932,493+0.2%4,500112億7567万+1.22%-0.35
01/182,4882,4882,4882,4880%200112億5305万+1.18%-0.35
01/152,5282,5282,4882,488-1.23%200112億5305万+1.3%-0.35
01/142,4842,5402,4632,519+2.82%6,800113億9326万+2.73%-0.36
01/132,4412,4502,4412,450+0.41%500110億8118万+0.12%-0.35
01/122,4832,4832,4402,440+0.25%1,100110億3595万-0.16%-0.35
01/082,3992,4342,3992,434+1.8%1,400110億881万-0.29%-0.34
01/072,3862,4362,3862,391+0.21%1,000108億1433万-1.89%-0.34
01/062,3852,3932,3852,386+0.04%800107億9171万-1.89%-0.34
01/052,3772,4262,3472,385-1.73%1,600107億8719万-1.77%-0.34
01/042,3392,4282,3112,427+1.59%2,800109億7715万+0.08%-0.34
2020
12/302,3402,3892,3402,389+2.01%300108億528万-1.28%-0.34
12/292,3302,3422,3172,342-0.76%500105億9270万-3.14%-0.33
12/282,3702,4112,3302,360+0.85%3,000106億7412万-2.36%-0.33
12/252,3872,3872,3402,340-2.01%4,000105億8366万-3.15%-0.33
12/242,3802,3982,3662,388-0.87%3,700108億76万-1.16%-0.34
12/232,3702,4302,3502,409+1.65%4,400108億9574万-0.17%-0.34
12/222,4142,4182,3562,370-2.11%2,800107億1935万-1.7%-0.34
12/212,4602,4612,4132,421-2.77%2,600109億5002万+0.46%-0.34
12/182,4632,5172,4632,490+0.61%1,800112億6210万+3.49%-0.35
12/172,5502,5502,4752,475-2.52%4,400111億9425万+3.21%-0.35
12/162,6502,6502,5112,539-1.97%6,600114億8372万+6.15%-0.36
12/152,7382,7382,5302,590-8.45%7,100117億1439万+8.55%-0.37
12/142,7523,2202,7142,829+3.85%48,900127億9537万+19.02%-0.4
12/112,3972,8052,3972,724+13.64%7,400123億2046万+15.72%-0.39
12/102,4152,4152,3902,397-1.07%700108億4147万+2.61%-0.34
12/092,4202,4252,3842,423+1.76%1,200109億5906万+3.99%-0.34
12/082,3722,3902,3712,381-0.79%500107億6910万+2.41%-0.34
12/072,4052,4282,3502,400+0.8%3,200108億5503万+3.36%-0.34
12/042,3602,4002,3602,381+1.32%2,900107億6910万+2.59%-0.34
12/032,3202,3502,3202,350+0.86%600106億2889万+1.38%-0.33
12/022,3082,3302,3082,330+2.28%400105億3843万+0.43%-0.33
12/012,2902,3292,2782,278-0.52%700103億324万-1.89%-0.32
11/302,2872,2902,2872,290-0.22%200103億5751万-1.55%-0.32
11/272,3102,3102,2952,295-0.65%300103億8013万-1.33%-0.32
11/262,2822,3102,2822,310-0.82%200104億4797万-0.77%-0.33
11/252,3302,3302,3292,329+0.04%1,100105億3391万-0.04%-0.33
11/242,3302,3302,3152,328-0.3%3,000105億2938万-0.13%-0.33
11/202,3372,3372,3102,335-0.09%1,700105億6104万+0.13%-0.33
11/192,3042,3372,3042,337+1.43%800105億7009万+0.17%-0.33
11/182,3092,3092,3042,304-2.33%300104億2083万-1.24%-0.33
11/172,3502,3592,2762,359+0.38%800106億6959万+1.03%-0.33
11/162,3302,3502,3302,350+1.29%200106億2889万+0.6%-0.33
11/132,2992,3202,2942,320+0.87%400104億9320万-0.64%-0.33
11/122,2702,3002,2702,300-0.86%500104億274万-1.67%-0.33
11/112,3902,3902,2902,320-3.25%1,400104億9320万-0.98%-0.33
11/102,3982,3982,3982,398+2.09%300108億4599万+2.26%-0.34
11/092,2902,3492,2902,349+4.35%800106億2436万+0.26%-0.33
11/062,2512,2512,2512,251-1.27%500101億8112万-3.97%-0.32
11/052,2512,2802,2512,280+1.42%400103億1228万-2.85%-0.32
11/042,2982,2982,2482,248-2.47%300101億6755万-4.22%-0.32