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
03/31402407401402-1.47%55,50035億902万+15.85%11.690.45
03/30425425405408-3.32%91,70035億6139万+18.95%11.870.46
03/29409427409422+4.46%142,60036億8360万+24.48%12.270.47
03/26407408400404+0.25%109,20035億2648万+20.6%11.750.45
03/25382405381403+4.95%146,30035億1775万+21.75%11.720.45
03/24377385376384+0.79%48,90033億5190万+17.07%11.170.43
03/23376386368381+2.14%145,60033億2571万+17.23%11.080.43
03/22350373350373+5.37%72,30032億5588万+15.48%10.850.42
03/19341354340354+3.21%104,30030億9003万+10.28%10.30.4
03/18339343334343+0.88%52,30029億9401万+7.52%9.980.38
03/17335341331340+1.49%63,90029億6783万+6.92%9.890.38
03/16329335325335+1.82%50,50029億2418万+5.68%9.740.38
03/15324329324329+1.54%28,70028億7181万+4.11%9.570.37
03/12323324319324+0.31%17,90028億2817万+2.53%9.420.36
03/11324324320323+0.62%13,40028億1944万+2.54%9.390.36
03/10320321318321-0.62%17,80028億198万+2.23%9.340.36
03/09316323315323+0.62%30,20028億1944万+3.19%9.390.36
03/08318321312321+2.23%41,30028億198万+2.88%9.340.36
03/05313314306314-0.95%20,30027億4088万+0.96%9.130.35
03/04317317301317+0.63%39,90027億6706万+2.26%9.220.36
03/03311317305315+1.94%63,60027億4960万+2.27%9.160.35
03/02306310305309-0.64%17,20026億9723万+0.65%8.990.35
03/013033113023110%24,10027億1469万+1.63%9.050.35
02/26306312296311+0.97%42,90027億1469万+1.97%9.050.35
02/25313313306308+0.33%16,90026億8850万+1.65%8.960.35
02/243103113053070%34,80026億7977万+1.66%8.930.34
02/22310313306307-2.23%21,20026億7977万+1.99%8.930.34
02/19310317310314+0.64%30,40027億4088万+4.67%9.130.35
02/18320320312312-2.19%44,40027億2342万+4.35%9.070.35
02/17311321311319+1.59%19,50027億8452万+7.05%9.280.36
02/16317317311314-2.79%18,20027億4088万+5.72%9.130.35
02/15323323317323+0.31%19,60028億1944万+9.49%9.390.36
02/12318324317322+1.26%63,40028億1071万+9.9%9.370.36
02/10317319315318+0.32%9,70027億7579万+9.66%9.250.36
02/09312317308317+1.28%24,50027億6706万+10.07%9.220.36
02/08310318307313-0.63%56,20027億3215万+9.44%9.10.35
02/05311320310315+1.29%78,40027億4960万+11.31%9.160.35
02/04304311302311+2.3%39,10027億1469万+10.68%9.050.35
02/03302304300304+1.33%19,90026億5359万+8.96%8.840.34
02/02295302295300+0.33%25,70026億1867万+8.3%8.730.34
02/01299302292299-1.32%26,70026億994万+8.73%8.70.34
01/29301303294303+2.71%64,60026億4486万+10.99%8.810.34
01/28282300278295+3.87%79,50025億7503万+8.86%8.580.33
01/27278284278284+1.79%12,10024億7901万+5.19%8.260.32
01/26289289279279-2.11%42,10024億3536万+3.72%8.110.31
01/25275287275285+3.64%25,60024億8774万+6.34%8.290.32
01/22275278275275-1.79%16,90024億45万+3%80.31
01/21278280276280+1.45%5,60024億4409万+5.26%8.140.31
01/20278278275276-1.08%11,50024億918万+4.15%8.030.31
01/19281281275279-1.41%15,80024億3536万+5.68%8.110.31
01/18283285283283-1.05%9,40024億7028万+8.02%8.230.32
01/15286290286286-1.72%7,80024億9647万+9.58%8.320.32
01/14289291285291+2.11%68,20025億4011万+11.92%8.460.33
01/13284285282285+0.71%8,70024億8774万+10.47%8.290.32
01/12280284277283+1.43%77,80024億7028万+10.12%8.230.32
01/08263279263279+6.49%66,10024億3536万+8.56%8.110.31
01/07259263259262+1.55%13,20022億8697万+2.34%7.620.29
01/06260261258258+0.39%8,90022億5206万+0.78%7.50.29
01/05259259256257-0.39%8,00022億4333万+0.39%7.470.29
01/04259260257258+0.39%9,00022億5206万+0.39%7.50.29
2020
12/30262262256257-2.28%19,50022億4333万0%7.470.29
12/29255266254263+3.14%45,50022億9570万+2.33%7.650.29
12/28255255254255+0.39%22,30022億2587万-0.78%7.420.29
12/25256256254254-0.39%15,00022億1714万-1.55%7.390.28
12/24253255253255+0.79%44,20022億2587万-1.16%7.420.29
12/232562562532530%12,20022億841万-2.32%7.360.28
12/22254255253253-0.78%35,80022億841万-2.69%7.360.28
12/212552552542550%18,30022億2587万-2.3%7.420.29
12/18256257255255-1.16%7,70022億2587万-2.67%7.420.29
12/17257258256258+0.78%14,30022億5206万-1.9%7.50.29
12/16256258254256+1.19%27,80022億3460万-3.03%7.450.29
12/15251254251253+0.4%19,70022億841万-4.17%7.360.28
12/14248253248252+0.4%23,30021億9968万-4.91%7.330.28
12/11250254250251+2.03%20,70021億9095万-5.64%7.30.28
12/10249251245246-2.38%17,40021億4731万-7.87%7.150.28
12/09253256249252-0.4%63,40021億9968万-6.32%7.330.28
12/08256257251253-1.94%19,70022億841万-6.3%7.360.28
12/07260261256258-0.39%26,10022億5206万-4.8%7.50.29
12/04264264256259-1.89%34,40022億6079万-4.78%7.530.29
12/032642652622640%15,90023億443万-2.94%7.680.3
12/02264268264264-0.38%21,20023億443万-3.3%7.680.3
12/012652662632650%11,50023億1316万-3.28%7.710.3
11/30265269265265-0.75%23,50023億1316万-3.28%7.710.3
11/27262268262267+2.3%47,50023億3062万-2.91%7.770.3
11/26263263259261-0.38%23,20022億7824万-5.43%7.590.29
11/25265266258262-1.13%50,70022億8697万-5.07%7.620.29
11/24272272262265-1.49%17,90023億1316万-4.33%7.710.3
11/202702702652690%8,70023億4807万-3.24%7.820.3
11/19272273265269-1.47%42,50023億4807万-3.24%7.820.3
11/182722752722730%7,90023億8299万-2.15%7.940.31
11/17277278270273-1.8%23,90023億8299万-2.5%7.940.31
11/16280281277278+0.36%11,60024億2663万-0.71%8.090.31
11/13279279275277-1.07%8,20024億1791万-1.07%8.060.31
11/12279280277280+1.08%17,90024億4409万-0.36%8.140.31
11/11276278274277+0.36%14,90024億1791万-1.42%8.060.31
11/102762782742760%14,60024億918万-1.78%8.030.31
11/09279279274276-1.08%18,30024億918万-2.13%8.030.31
11/062762802762790%10,20024億3536万-1.06%8.110.31
11/05278281278279+0.36%2,80024億3536万-1.06%8.110.31
11/04278281278278-0.36%12,20024億2663万-1.77%8.090.31