株価チャート

2020/11/02～2021/03/31

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
03/312,6012,6392,6002,630+0.77%3,50038億6610万-0.3%24.530.48
03/302,6202,6202,6102,610-0.72%70038億3670万-1.1%24.350.48
03/292,5982,6292,5822,629+1.19%2,20038億6463万-0.49%24.520.48
03/262,5892,6052,5582,598-0.27%14,40038億1906万-1.7%24.230.47
03/252,6102,6102,5982,605-0.19%2,20038億2935万-1.59%24.30.47
03/242,6372,6372,6092,610-1.14%1,40038億3670万-1.55%24.350.48
03/232,6742,6742,6332,640-1.31%1,50038億8080万-0.56%24.630.48
03/222,6502,6752,6282,6750%1,60039億3225万+0.64%24.950.49
03/192,6222,6772,6222,675+1.56%1,40039億3225万+0.6%24.950.49
03/182,6402,6652,6342,634-0.23%1,20038億7198万-0.94%24.570.48
03/172,6382,6402,6232,640+0.08%2,60038億8080万-0.79%24.630.48
03/162,6372,6802,6302,638+0.88%2,70038億7786万-0.9%24.610.48
03/152,6102,6152,6012,615+0.19%60038億4405万-1.99%24.390.48
03/122,6102,6212,6002,610-0.42%3,20038億3670万-2.39%24.350.48
03/112,6212,6212,6212,621+0.27%10038億5287万-2.16%24.450.48
03/102,6302,6302,6112,614-0.61%1,60038億4258万-2.57%24.380.48
03/092,6282,6552,6282,630-1.79%2,00038億6610万-2.12%24.530.48
03/082,6372,6782,6372,678+2.57%1,00039億3666万-0.45%24.980.49
03/052,6442,6592,6092,611-1.25%2,00038億3817万-3.08%24.350.48
03/042,6632,6802,6042,644-0.86%1,40038億8668万-2.11%24.660.48
03/032,6382,6672,6372,667+1.48%70039億2049万-1.44%24.880.49
03/022,6582,6602,6212,628-0.83%1,90038億6316万-2.99%24.510.48
03/012,6622,6622,6472,650-1.85%90038億9550万-2.36%24.720.48
02/262,6502,7002,6052,7000%2,10039億6900万-0.59%25.190.49
02/252,6602,7092,6602,700+1.69%90039億6900万-0.63%25.190.49
02/242,6692,6692,6402,655-0.6%1,30039億285万-2.21%24.770.48
02/222,6682,6802,6682,671+0.11%70039億2637万-1.69%24.910.49
02/192,6682,6682,6682,668-1.15%10039億2196万-1.84%24.890.49
02/182,6672,6992,6672,699-0.04%20039億6753万-0.74%25.180.49
02/172,7002,7002,7002,700-0.7%20039億6900万-0.7%25.190.49
02/162,7002,7192,6802,719+0.7%3,20039億9693万0%25.360.49
02/152,7002,7252,6902,7000%80039億6900万-0.63%25.190.49
02/122,7002,7002,6882,700+0.22%1,30039億6900万-0.52%25.190.49
02/102,6892,7002,6862,694+0.52%1,50039億6018万-0.74%25.130.49
02/092,6702,7382,6702,680+0.75%1,80039億3960万-1.22%250.49
02/082,6602,6602,6282,660-4.32%5,10039億1020万-2.06%24.810.48
02/052,7802,7892,7472,780+0.72%1,80040億8660万+2.36%25.930.51
02/032,7892,7892,7332,760+0.11%80040億5720万+1.88%25.740.5
02/022,7402,7592,7402,757+2.11%30040億5279万+2.07%25.720.5
02/012,7002,7002,7002,700-0.7%10039億6900万+0.15%25.190.49
01/292,6812,7192,6812,719+0.04%1,40039億9693万+0.97%25.360.49
01/282,7102,7702,7102,718-2.12%1,00039億9546万+1%25.350.49
01/272,7802,7802,7772,777-0.11%80040億8219万+3.2%25.90.51
01/262,7782,7902,7782,780+0.11%80040億8660万+3.38%25.930.51
01/252,7742,7882,7742,777+1.61%50040億8219万+3.35%25.90.51
01/222,7742,7742,7332,733-0.55%70040億1751万+1.71%25.490.5
01/212,7152,7482,7132,748+1.44%60040億3956万+2.27%25.630.5
01/202,7372,7372,6522,709-0.04%1,10039億8223万+1.01%25.270.49
01/192,6692,7102,6672,710+1.5%50039億8370万+1.23%25.280.49
01/182,7002,7002,6422,670-1.11%80039億2490万-0.04%24.910.49
01/152,7092,7102,7002,700+0.37%60039億6900万+1.28%25.190.49
01/142,7172,7172,6902,690-0.37%80039億5430万+1.13%25.090.49
01/132,7472,7472,7002,700-0.22%1,20039億6900万+1.66%25.190.49
01/122,6852,7062,6852,706+0.74%40039億7782万+2.04%25.240.49
01/082,6422,6862,6422,686+0.94%20039億4842万+1.47%25.050.49
01/072,6432,6812,6432,661+0.72%1,00039億1167万+0.68%24.820.48
01/062,6892,6892,6422,642-2%1,30038億8374万+0.08%24.640.48
01/052,6502,7472,6172,696+1.09%80039億6312万+2.12%25.150.49
01/042,7052,7102,6542,667-2.95%1,00039億2049万+1.14%24.880.49
2020
12/302,6122,7482,6122,748+3.39%90040億3956万+4.29%25.630.5
12/292,6002,6582,6002,658+1.84%80039億726万+1.1%24.790.48
12/282,6582,6582,5542,610+2.03%90038億3670万-0.61%24.350.48
12/252,6202,6302,5522,558-2.74%3,10037億6026万-2.44%23.860.47
12/242,6472,6472,5882,630+0.27%1,80038億6610万+0.38%24.530.48
12/232,6802,6802,6232,623-2.31%1,00038億5581万+0.27%24.470.48
12/222,7002,7002,6232,685-0.59%1,30039億4695万+2.76%25.050.49
12/212,7012,7022,7012,701-1.24%90039億7047万+3.57%25.190.49
12/182,7352,7382,7292,7350%1,40040億2045万+5.19%25.510.5
12/172,7342,7622,7002,735-1.76%2,50040億2045万+5.48%25.510.5
12/162,8212,8302,7642,784+2.32%5,50040億9248万+7.66%25.970.51
12/152,6582,8772,6492,721+3.62%7,40039億9987万+5.67%25.380.5
12/142,5892,6262,5892,626+1.59%70038億6022万+2.22%24.490.48
12/112,5692,5852,5402,585+0.62%70037億9995万+0.66%24.110.47
12/102,5602,5882,5382,569+1.26%1,50037億7643万+0.04%23.960.47
12/092,5502,5502,5372,537-0.51%40037億2939万-1.21%23.660.46
12/082,5692,5692,5192,550-0.97%80037億4850万-0.66%23.790.46
12/072,6122,6122,5752,575-1%60037億8525万+0.16%24.020.47
12/042,5792,6492,5352,601+0.81%1,50038億2347万+0.97%24.260.47
12/032,6502,6502,5802,580-0.77%1,00037億9260万-0.19%24.070.47
12/022,6062,6062,6002,600+0.19%80038億2200万+0.15%24.250.47
12/012,6402,6402,5832,595-1.82%1,40038億1465万-0.42%24.210.47
11/302,6432,6432,6432,643+1.07%10038億8521万+1.03%24.650.48
11/272,6292,6292,6152,6150%80038億4405万-0.34%24.390.48
11/262,6002,6152,6002,615+0.58%70038億4405万-0.68%24.390.48
11/252,6172,6172,5992,600+1.25%1,10038億2200万-1.63%24.250.47
11/242,5422,5972,5322,568+1.7%1,50037億7496万-3.09%23.950.47
11/202,5012,5552,4932,525+0.64%1,00037億1175万-4.97%23.550.46
11/192,5242,5552,5092,509-0.95%2,30036億8823万-5.92%23.40.46
11/182,5552,5552,5332,533-0.67%30037億2351万-5.45%23.630.46
11/172,5452,5502,5352,550+0.47%70037億4850万-5.17%23.790.46
11/162,5232,5572,5232,538+0.63%1,80037億3086万-5.97%23.670.46
11/132,5502,5502,5172,522-1.1%50037億734万-6.9%23.520.46
11/122,5582,5882,5502,550-0.08%80037億4850万-6.25%23.790.46
11/112,5252,5582,5252,552+0.99%1,30037億5144万-6.55%23.80.46
11/102,5572,5582,5262,527-1.13%1,60037億1469万-7.87%23.570.46
11/092,5562,5642,5562,556-1.46%1,10037億5732万-7.29%23.840.47
11/062,5852,6022,5682,594+0.15%1,00038億1318万-6.35%24.20.47
11/052,5892,5932,5892,590+0.86%1,10038億730万-6.87%24.160.47
11/042,5752,6202,5292,568+1.58%2,00037億7496万-8.09%23.950.47
11/022,6102,6102,5282,528-4.6%1,40037億1616万-9.94%23.580.46