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
03/312,4542,4652,4102,416-1.83%1,486,4003340億8808万0%20.623.04
03/302,4602,4792,4472,461-0.65%965,0003403億1075万+1.99%213.1
03/292,4852,4962,4522,477+0.81%1,536,2003425億2326万+2.78%21.143.12
03/262,4322,4632,4272,457+2.03%1,600,9003397億5763万+2.12%20.973.09
03/252,4232,4302,4052,408+0.17%1,096,3003329億8183万+0.17%20.553.03
03/242,4302,4432,4012,404-1.8%1,112,4003324億2871万-0.04%20.523.02
03/232,4722,4862,4472,448+0.12%1,226,6003385億1309万+1.75%20.893.08
03/222,4312,4692,4242,445+0.04%1,509,3003380億9825万+1.58%20.873.08
03/192,4602,4632,4302,444-1.21%1,785,6003379億5752万+1.37%20.863.07
03/182,4802,4962,4472,474-0.28%2,040,1003421億594万+2.4%21.113.11
03/172,4922,5442,4722,481-0.12%2,447,6003430億7390万+2.61%21.173.12
03/162,4852,4952,4692,484+0.16%1,070,8003434億8874万+2.64%21.23.12
03/152,4402,4832,4332,480+1.89%1,808,0003429億3562万+2.44%21.173.12
03/122,4562,4582,4232,434-0.08%1,938,8003365億7472万+0.5%20.773.06
03/112,4082,4362,3862,436+1.2%1,518,4003368億5128万+0.41%20.793.06
03/102,4152,4442,3872,407+0.84%2,328,0003328億4114万-1.03%20.543.03
03/092,3682,3902,3282,387+0.04%2,128,6003300億7553万-2.13%20.373
03/082,4182,4332,3612,386+0.04%1,908,0003299億3725万-2.45%20.363
03/052,3212,3852,3082,385+1.15%1,553,2003297億9897万-3.09%20.363
03/042,3272,3672,3232,358-0.8%1,629,6003260億6540万-4.73%20.122.97
03/032,4032,4072,3622,377-1.21%2,055,9003286億9273万-4.35%20.292.99
03/022,4322,4392,3902,406+1.86%2,624,5003327億286万-3.61%20.533.03
03/012,3382,4042,3352,362+3.92%3,347,2003266億1852万-5.78%20.162.97
02/262,3092,3392,2722,273-2.07%3,569,6003143億1156万-9.8%19.42.86
02/252,3552,3622,3212,321-0.6%1,939,1003209億4902万-8.48%19.812.92
02/242,3792,3822,3262,335-1.89%2,067,6003228億8495万-8.36%19.932.94
02/222,4232,4252,3782,380-0.42%2,300,1003291億757万-6.92%20.312.99
02/192,3732,3922,3552,390+0.08%2,742,3003304億9038万-6.79%20.43.01
02/182,4372,4402,3882,388-1.81%2,504,4003302億1381万-7.08%20.383
02/172,4002,4342,3882,432+0.16%2,369,4003362億9816万-5.59%20.763.06
02/162,4802,4802,4272,428-2.53%4,883,6003357億4503万-5.85%20.723.05
02/152,5182,5262,4802,491-1.93%3,750,3003444億5671万-3.45%21.263.13
02/122,5902,5982,5242,540-0.55%1,945,8003512億3245万-1.4%21.683.2
02/102,5702,5782,5362,554+0.31%1,494,2003531億6838万-0.62%21.83.21
02/092,5262,5592,5012,546+1.19%2,167,5003520億6213万-0.62%21.733.2
02/082,4922,5212,4652,516+0.52%1,931,3003479億1372万-1.45%21.473.17
02/052,5152,5212,4832,503-0.6%3,186,4003461億1607万-1.61%21.363.15
02/042,5202,5232,4802,518-0.36%2,426,9003481億9028万-0.71%21.493.17
02/032,6082,6232,5202,527-2.88%3,222,0003494億3480万+0.04%21.573.18
02/022,6092,6342,5862,602+1.68%3,813,3003598億584万+3.42%22.213.27
02/012,5332,6282,4722,559-0.93%7,075,3003538億5978万+2.24%21.843.22
01/292,6792,7752,5292,583-6%11,115,7003571億7851万+3.65%22.043.25
01/282,7142,8372,6822,748+0.04%8,380,1003799億9479万+10.85%23.453.46
01/272,6322,7712,6242,747+5.57%5,437,0003798億5651万+11.49%23.443.46
01/262,6352,6582,6022,602-1.96%1,955,4003598億584万+6.29%22.213.27
01/252,6932,7062,6322,654-1.26%2,090,6003669億9643万+8.86%22.653.34
01/222,6692,7352,6502,688+0.67%2,472,3003716億9796万+10.85%22.943.38
01/212,7112,7152,5972,670-0.6%4,968,6003692億90万+10.7%22.793.36
01/202,6332,7052,6332,686+3.03%4,498,3003714億1334万+12.01%22.923.38
01/192,5772,6072,5732,607+1.24%2,599,1003604億8942万+9.45%22.253.28
01/182,5352,5782,5112,575+0.66%1,592,9003560億6454万+8.7%21.983.24
01/152,5552,5802,5422,558+0.95%2,993,8003537億1382万+8.39%21.833.22
01/142,5202,5652,4992,534+0.4%2,816,9003503億9516万+7.78%21.633.19
01/132,5162,5422,4852,524+0.8%2,605,7003490億1239万+7.86%21.543.18
01/122,4642,5042,4492,504+2%3,064,4003462億4684万+7.38%21.373.15
01/082,4122,4642,3902,455+1.78%3,214,6003394億7124万+5.55%20.953.09
01/072,3992,4192,3692,412+1.6%3,085,7003335億2531万+3.88%20.593.03
01/062,3812,3962,3522,374+0.21%1,782,8003282億7077万+2.28%20.262.99
01/052,2972,3732,2942,369+2.73%2,134,0003275億7938万+2.07%20.222.98
01/042,3252,3282,2822,306+0.09%1,286,5003188億6790万-0.65%19.682.9
2020
12/302,2952,3092,2812,304+0.22%1,127,5003185億9134万-0.9%19.662.9
12/292,2702,3062,2592,299+1.55%1,965,6003178億9995万-1.2%19.622.89
12/282,2602,2802,2522,264-0.31%1,508,5003130億6024万-2.87%19.322.85
12/252,2722,2752,2552,271-0.04%1,064,1003140億2818万-2.7%19.382.86
12/242,3062,3092,2712,272-1.22%1,404,8003141億6646万-2.74%19.392.86
12/232,2862,3052,2672,300+1.63%1,377,5003180億3823万-1.75%19.632.89
12/222,3252,3382,2572,263-4.11%2,874,3003129億2196万-3.37%19.312.85
12/212,3382,3612,3172,360+0.81%1,218,1003263億3488万+0.68%20.142.97
12/182,3582,3662,3302,341-0.51%1,226,9003237億761万-0.04%19.982.94
12/172,3602,3602,3312,353+0.43%1,368,3003253億6694万+0.56%20.082.96
12/162,3602,3692,3252,343-0.21%1,545,7003239億8416万+0.21%202.95
12/152,3252,3552,3222,348+1.25%1,516,2003246億7555万+0.47%20.042.95
12/142,3002,3202,2952,319+0.83%1,543,8003206億6550万-0.77%19.792.92
12/112,3152,3282,3002,300+0.61%1,251,7003180億3823万-1.58%19.632.89
12/102,3212,3222,2822,286-2.81%2,182,3003161億235万-2.22%19.512.88
12/092,3622,3782,3482,352+1.42%1,671,9003252億2866万+0.68%20.072.96
12/082,3082,3322,2902,319+2.34%1,920,1003206億6550万-0.47%19.792.92
12/072,3212,3232,2602,266-2.75%2,036,4003133億3680万-2.66%19.342.85
12/042,3032,3352,2922,330-0.3%1,598,5003221億8656万-0.21%19.892.93
12/032,3602,3642,3322,337-1.39%1,296,7003231億5450万-0.13%19.942.94
12/022,3702,3882,3552,370-0.08%1,591,3003277億1766万+1.2%20.232.98
12/012,3902,3922,3542,372-0.29%1,563,5003279億9421万+1.32%20.242.98
11/302,4072,4272,3632,379-0.08%2,204,1003289億6215万+1.58%20.32.99
11/272,3942,3992,3712,381-0.79%3,350,3003292億3871万+1.58%20.323
11/262,3662,4032,3662,400+1.74%1,640,6003318億6598万+2.26%20.483.02
11/252,4102,4142,3582,359-1.71%2,348,3003261億9660万+0.38%20.132.97
11/242,3622,4042,3572,400+2.7%2,931,6003318億6598万+1.82%20.483.02
11/202,3362,3392,3182,337+0.52%1,742,3003231億5450万-1.1%19.942.94
11/192,3602,3602,2722,325-2.43%3,473,6003214億9517万-1.94%19.842.92
11/182,3242,3942,3112,383+2.49%3,081,5003295億1526万+0.17%20.343
11/172,3202,3622,3082,325+0.56%2,799,6003214億9517万-2.56%19.842.92
11/162,3372,3432,2972,312+0.17%1,666,3003196億9756万-3.47%19.732.91
11/132,2952,3152,2842,308+0.96%1,715,0003191億4445万-3.91%19.72.9
11/122,3072,3252,2812,286-0.65%1,788,4003161億235万-5.15%19.512.88
11/112,2922,3132,2452,301-1.37%3,524,4003181億7651万-4.8%19.642.89
11/102,3392,3592,3162,333-0.38%2,867,7003226億139万-3.71%19.912.93
11/092,3602,3652,3022,342+1.17%4,749,9003238億4589万-3.5%19.992.95
11/062,2952,3342,2252,315-0.43%5,129,1003201億1239万-4.77%19.762.91
11/052,2712,3412,2702,325+3.7%4,829,4003214億9517万-4.48%19.842.92
11/042,2412,2552,2002,242+2.33%3,989,8003100億1814万-8.04%19.132.82