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
03/312,3652,4032,3462,380-0.54%212,7002108億612万+3.66%89.2320.52
03/302,4272,4512,3812,393-1.97%250,8002119億5758万+4.73%89.7120.64
03/292,4242,4522,3962,441+2.69%449,6002162億913万+7.11%91.5121.05
03/262,3832,3982,3482,377+0.68%184,3002105億4039万+4.58%89.1120.5
03/252,3382,3702,2972,361+0.98%234,2002091億2321万+3.96%88.5120.36
03/242,3942,3982,3212,338-3.35%248,1002070億8601万+3.04%87.6520.16
03/232,4252,4772,4062,419+1%322,0002142億6050万+6.61%90.6920.86
03/222,4042,4102,3242,395-0.79%285,0002121億3473万+5.79%89.7920.65
03/192,3622,4152,3372,414+2.2%516,0002138億25万+6.67%90.4920.81
03/182,3252,3632,3062,362+2.83%252,3002091億9478万+4.47%88.5420.37
03/172,3002,3202,2632,297+0.39%305,0002034億3793万+1.5%86.1119.81
03/162,2862,2942,2352,288+0.79%290,0002026億4083万+0.97%85.7719.73
03/152,2812,2812,2282,270-1.13%261,0002010億4663万-0.35%85.119.57
03/122,3112,3242,2702,296+0.53%490,0002033億4937万+0.35%86.0719.8
03/112,2172,2952,2132,284+4.1%488,2002022億8657万-0.61%85.6219.69
03/102,2502,2502,1592,194-1.66%360,8001943億1555万-4.98%82.2518.92
03/092,2852,2852,2102,231-2.32%390,6001975億9253万-3.88%83.6319.24
03/082,3252,3302,2492,284+0.26%659,0002022億8657万-1.97%85.6219.69
03/052,2292,2782,1902,278+1.52%570,6002017億5517万-2.65%85.419.64
03/042,1952,2442,1742,244+1.17%327,7001987億4389万-4.55%84.1219.35
03/032,2302,2492,1702,218-0.54%372,8001964億4116万-6.14%83.1519.12
03/022,2342,2632,1902,230+1.78%440,4001975億396万-6.3%83.619.23
03/012,1672,2132,1342,191+3.5%428,1001940億4985万-8.56%82.1318.89
02/262,0512,1382,0362,117+0.33%438,3001874億9591万-12.19%79.3618.25
02/252,0852,1352,0522,110+0.52%657,4001868億7594万-13.06%79.118.19
02/242,1912,1982,0852,099-6.34%678,4001859億171万-14.01%78.6918.1
02/222,3072,3202,2392,241-2.31%370,2001984億7819万-8.72%84.0119.32
02/192,2872,3082,2612,294-0.91%226,7002031億4287万-6.67%85.9819.78
02/182,3432,3702,2892,315-0.43%286,1002050億251万-5.97%86.7719.96
02/172,3052,3322,2872,325+0.35%194,3002058億8805万-5.76%87.1420.04
02/162,3152,3452,2882,317+0.04%277,9002051億7961万-6.31%86.8419.98
02/152,3502,3502,2562,316-1.45%608,9002050億9106万-6.73%86.8119.97
02/122,3812,4052,3262,350-1.3%305,5002081億190万-5.81%88.0820.26
02/102,3882,3932,3212,381-1.33%463,9002108億4707万-4.95%89.2420.53
02/092,4002,4252,3012,413+1.6%618,3002136億8080万-4.13%90.4420.8
02/082,4522,4812,3632,375-8.16%1,019,9002103億1575万-6.09%89.0220.48
02/052,5642,6072,5202,586+2.7%431,6002290億64万+1.85%96.9322.29
02/042,5402,5412,4792,518-1.1%247,6002229億7897万-0.79%94.3821.71
02/032,5612,5692,5252,546+0.24%246,5002254億5848万+0.35%95.4321.95
02/022,4832,5422,4762,540+1.8%264,9002249億2716万+0.2%95.221.9
02/012,4472,5342,4122,495+0.93%291,1002209億4223万-1.42%93.5221.51
01/292,5252,5512,4712,472-2.64%277,8002189億548万-2.22%92.6521.31
01/282,5022,5942,4522,539-0.51%1,504,4002248億3860万+0.63%95.1721.89
01/272,5992,6402,5492,552+0.51%427,9002259億8980万+1.39%95.6522
01/262,5992,5992,5262,539-3.42%350,2002248億3860万+1.16%95.1721.89
01/252,6582,6582,5812,629-0.34%323,0002328億846万+4.99%98.5422.67
01/222,5902,6662,5662,638+2.61%435,6002336億545万+5.82%98.8822.74
01/212,5492,5852,5362,571+2.47%334,9002275億2630万+3.59%96.322.15
01/202,4972,5272,4602,509+2.28%346,3002220億3947万+1.29%93.9821.62
01/192,4992,5202,4202,453+0.16%369,2002170億8363万-0.77%91.8821.13
01/182,2902,4532,2622,449+5.06%383,7002167億2964万-0.73%91.7321.1
01/152,3552,3672,3032,331-2.83%385,7002062億8697万-5.4%87.3120.08
01/142,4182,4532,3832,399-1.44%364,8002123億478万-2.64%89.8620.67
01/132,4552,4892,3802,434-1.34%625,4002154億218万-1.06%91.1720.97
01/122,5502,5502,4522,467-4.38%746,8002183億2259万+0.41%92.4121.25
01/082,6102,6142,5522,580-1.45%389,1002283億2277万+5.18%96.6422.23
01/072,6032,6422,5842,618+1.47%271,0002316億8566万+6.99%98.0622.56
01/062,6762,6902,5702,580-4.09%539,0002283億2277万+5.78%96.6422.23
01/052,7672,7672,6812,690-0.99%477,4002380億5746万+10.56%100.7623.18
01/042,6742,7202,6222,717+3.54%486,6002404億4689万+12.18%101.7723.41
01/01株式分割 1→2
2020
12/302,5812,6442,5402,624+2.98%402,8002322億1665万+8.97%98.2922.61
12/292,5492,5702,5002,548+1.72%325,2002254億9086万+6.43%95.4421.95
12/282,5402,5852,4682,5050%467,6002216億8548万+5.03%93.8321.58
12/252,4652,5402,4602,505+2.66%359,8002216億8548万+5.52%93.8321.58
12/242,4032,4502,3682,440+1.35%362,8002159億3316万+3.26%91.421.02
12/232,3932,4152,3782,408+2.77%268,2002130億5700万+2.23%90.1820.74
12/222,3882,4052,3402,343-1.88%305,2002073億469万-0.19%87.7420.18
12/212,4152,4202,3652,388-0.31%190,6002112億6510万+1.86%89.4220.57
12/182,3982,4252,3832,395+0.21%370,0002119億2876万+2.44%89.720.63
12/172,3482,3982,3352,390+2.14%236,2002114億8632万+2.58%89.5120.59
12/162,4102,4202,3352,340-1.47%304,4002070億6192万+0.86%87.6420.16
12/152,4002,4152,3552,375-2.46%288,4002101億5900万+2.81%88.9520.46
12/142,4082,4552,3932,435+2.2%373,4002154億6828万+5.69%91.220.98
12/112,3282,3832,3202,383+2.25%202,2002108億2266万+3.95%89.2320.52
12/102,3402,3482,3032,330-2.2%230,6002061億7704万+2.06%87.2720.07
12/092,3002,3832,2982,383+2.47%296,0002108億2266万+4.82%89.2320.52
12/082,2832,3332,2752,325+0.76%220,6002057億3460万+2.92%87.0820.03
12/072,3482,3652,3002,308-2.02%293,0002041億8606万+2.74%86.4219.88
12/042,3552,3752,3152,355-0.84%213,0002083億8924万+5.37%88.220.29
12/032,4182,4182,3632,375-1.76%285,0002101億5900万+6.89%88.9520.46
12/022,4132,4382,3832,418+0.1%300,4002139億1974万+9.49%90.5420.83
12/012,4252,4582,3902,415-0.72%362,2002136億9852万+10.27%90.4520.8
11/302,4282,4652,4082,433+0.31%405,6002152億4706万+11.79%91.1120.96
11/272,3402,4502,3402,425+3.08%472,2002145億8340万+12.16%90.8320.89
11/262,2902,3602,2882,353+2.84%367,6002081億6802万+9.32%88.1120.27
11/252,3002,3232,2752,288-0.76%382,6002024億1630万+6.74%85.6819.71
11/242,2632,3052,2502,305+3.25%338,6002039億6484万+7.86%86.3319.86
11/202,2402,2602,2032,233-0.56%231,8001967億1718万+4.76%83.2619.15
11/192,1882,2452,1832,245+1.01%408,4001978億1862万+5.4%83.7319.26
11/182,1952,2652,1882,223-0.11%309,0001958億3603万+4.74%82.8919.07
11/172,2232,2652,1982,225-1.11%367,2001960億5632万+5.35%82.9819.09
11/162,2632,2852,1852,250-0.33%603,0001982億5920万+7.19%83.9219.3
11/132,2152,3352,1552,258+2.96%991,6001989億2006万+8.33%84.219.37
11/122,1982,2332,1352,193+3.06%602,0001931億9257万+6.02%81.7718.81
11/112,0852,1352,0402,128+1.07%428,6001874億6508万+3.53%79.3518.25
11/102,2052,2082,1052,105-4.97%390,0001854億8249万+2.98%78.5118.06
11/092,1602,2152,1532,215+4.24%328,2001951億7516万+8.95%82.6119
11/062,1502,1582,1002,125-2.3%391,6001872億4480万+5.41%79.2518.23
11/052,0632,1802,0582,175+4.82%517,6001916億5056万+8.53%81.1218.66
11/042,0652,0782,0302,075+2.22%286,8001828億3904万+4.11%77.3917.8