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
03/31893913888890-0.34%15,40064億8431万+0.68%12.810.42
03/30916918888893-3.15%23,30065億617万+1.36%12.860.42
03/29921925907922+1.1%18,20067億1745万+4.89%13.280.44
03/26918918904912+1%7,70066億4460万+4.23%13.130.43
03/25909910897903+0.56%15,50065億7902万+3.56%130.43
03/24892906881898+0.67%33,00065億4259万+3.22%12.930.43
03/23932932891892-4.29%29,20064億9888万+2.76%12.840.42
03/22929938929932-1.27%20,40067億9031万+7.62%13.420.44
03/19943947926944+0.11%30,20068億7774万+9.39%13.590.45
03/18936975928943+2.06%104,10068億7045万+9.65%13.580.45
03/17890935890924+3.36%53,40067億3202万+7.94%13.30.44
03/16892940878894+0.45%68,40065億1345万+4.68%12.870.42
03/15882890880890+0.91%11,40064億8431万+4.46%12.810.42
03/12880882874882+0.23%11,30064億2602万+3.52%12.70.42
03/11876880868880+0.8%8,20064億1145万+3.41%12.670.42
03/10880880865873-0.11%19,70063億6045万+2.71%12.570.41
03/09861874852874+1.98%17,30063億6774万+2.82%12.580.41
03/08854861851857+0.12%15,70062億4388万+0.94%12.340.41
03/05841856835856+0.59%10,00062億3659万+0.82%12.330.41
03/04845854842851+0.35%15,90062億16万+0.24%12.250.4
03/03844850840848+0.71%6,40061億7831万-0.12%12.210.4
03/02853853835842-0.36%10,40061億3459万-0.94%12.120.4
03/01834855829845+2.3%22,40061億5645万-0.71%12.170.4
02/26832835825826-0.72%9,20060億1802万-3.05%11.890.39
02/25820844820832+1.46%14,20060億6174万-2.58%11.980.39
02/24834835818820-1.56%13,20059億7431万-4.21%11.810.39
02/228448448328330%7,60060億6902万-2.91%11.990.39
02/19825833823833+0.36%9,70060億6902万-3.03%11.990.39
02/18846846825830-2.12%23,60060億4716万-3.71%11.950.39
02/17844849842848+0.47%8,50061億7831万-1.97%12.210.4
02/16852853837844-0.94%25,90061億4916万-2.65%12.150.4
02/158528648508520%15,20062億745万-1.84%12.270.4
02/12859859852852-0.81%6,40062億745万-1.73%12.270.4
02/10864864852859-0.12%12,30062億5845万-0.81%12.370.41
02/09867869850860-0.81%19,00062億6574万-0.58%12.380.41
02/08860867855867+1.17%19,20063億1674万+0.23%12.480.41
02/05861866850857-2.17%18,20062億4388万-0.92%12.340.41
02/04867880867876+1.27%14,80063億8231万+1.39%12.610.42
02/03856866854865+1.05%39,40063億217万+0.35%12.450.41
02/02857861850856+0.12%9,10062億3659万-0.58%12.330.41
02/01847860847855+0.23%11,10062億2931万-0.58%12.310.41
01/29868868850853-2.18%24,00062億1474万-0.58%12.280.4
01/28850872850872+1.99%20,60063億5317万+1.51%12.560.41
01/278548578528550%9,20062億2931万-0.47%12.310.41
01/26857857853855-0.81%6,00062億2931万-0.58%12.310.41
01/25872872851862+0.23%12,80062億8031万+0.12%12.410.41
01/22872873860860-2.49%9,50062億6574万-0.35%12.380.41
01/21873889873882+0.34%10,90064億2602万+1.85%12.70.42
01/20875880869879+1.62%8,40064億417万+1.27%12.660.42
01/19863873863865-0.46%9,20063億217万-0.57%12.450.41
01/18866871861869-0.34%5,00063億3131万-0.34%12.510.41
01/15891893872872-2.35%9,00063億5317万-0.34%12.560.41
01/14910910886893-1.33%13,40065億617万+1.82%12.860.42
01/13904916891905+0.67%19,00065億9360万+2.96%13.030.43
01/12868899862899+3.57%21,40065億4988万+1.93%12.940.43
01/08873873856868+2.97%18,00063億2402万-1.92%12.50.41
01/07835844835843+1.32%9,70061億4188万-5.07%12.140.4
01/06832838831832+0.24%5,80060億6174万-6.94%11.980.39
01/05855855826830-3.26%18,20060億4716万-7.57%11.950.39
01/04880881851858-0.81%26,20062億5117万-4.35%12.350.41
2020
12/30842870837865+3.22%14,70063億217万-3.35%12.450.41
12/29834838821838+1.45%18,10061億545万-6.05%12.070.4
12/28835844821826-1.08%22,40060億1802万-7.3%11.890.39
12/25839839823835+1.21%28,90060億8359万-6.07%12.020.4
12/24832834822825+0.49%15,00060億1074万-7.09%11.880.39
12/23860869817821-3.86%19,90059億8159万-7.44%11.820.39
12/22881889854854-3.83%13,30062億2202万-3.61%12.30.4
12/21898898879888+0.91%16,10064億6974万+0.45%12.790.42
12/18883892877880-0.68%21,00064億1145万0%12.670.42
12/17906907881886-1.77%25,50064億5517万+1.03%12.760.42
12/16939939902902-4.55%25,00065億7174万+3.09%12.990.43
12/15916948916945+2.05%21,20068億8502万+8.5%13.610.45
12/14939957920926-0.43%19,20067億4660万+6.93%13.330.44
12/11921930910930+0.98%18,30067億7574万+8.01%13.390.44
12/10924932903921-0.32%23,60067億1017万+7.47%13.260.44
12/09920935919924+0.43%17,80067億3202万+8.32%13.30.44
12/08954954920920-4.17%38,60067億288万+8.49%13.250.44
12/079931,009953960-2.54%62,30069億9431万+13.88%13.820.45
12/04964998950985+2.71%96,00071億7645万+17.68%14.180.47
12/03974978948959+1.16%73,90069億8703万+15.54%13.810.45
12/02956970916948-3.56%145,00069億688万+15.05%13.650.45
12/019701,024940983+3.58%706,60071億6188万+20.17%14.150.47
11/30799949788949+18.77%204,90069億1417万+17.02%13.660.45
11/277947997907990%14,60058億2131万-0.87%11.50.38
11/26800800795799-0.13%5,20058億2131万-0.87%11.50.38
11/25815815798800-0.12%13,40058億2859万-0.74%11.520.38
11/24812812797801+0.5%9,00058億3588万-0.62%11.530.38
11/20793797790797+0.38%3,80058億673万-1.24%11.480.38
11/19804816790794-0.5%18,80057億8488万-1.73%11.430.38
11/18799799791798+0.63%4,00058億1402万-1.36%11.490.38
11/17792799787793-1.25%11,00057億7759万-2.22%11.420.38
11/16801803795803+0.37%8,20058億5045万-1.23%11.560.38
11/13814815798800-1.84%12,90058億2859万-1.84%11.520.38
11/12820820807815-0.49%10,30059億3788万-0.24%11.730.39
11/11815819806819+0.49%10,40059億6702万0%11.790.39
11/10823826806815+0.37%17,00059億3788万-0.73%11.730.39
11/09807818805812+0.12%11,30059億1602万-1.34%11.690.38
11/06810815809811-1.22%4,90059億874万-1.7%11.680.38
11/05800822800821+0.98%6,30059億8159万-0.73%11.820.39
11/04813813798813+1.88%7,40059億2331万-2.05%11.710.39