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
03/31530531521523-1.32%18,700130億7824万-0.57%160.971.1
03/30531537529530-2.21%35,100132億5328万+0.95%163.131.11
03/29542542525542+0.74%60,500135億5336万+3.24%166.821.14
03/26532538525538+1.89%29,800134億5333万+2.67%165.591.13
03/25520535519528+2.33%31,000132億327万+1.15%162.511.11
03/24534534507516-3.37%41,600129億319万-1.15%158.821.08
03/23545545533534-1.84%33,500133億5331万+2.3%164.361.12
03/22539545531544+1.49%49,600136億337万+4.21%167.441.14
03/19528539522536+1.9%44,100134億332万+3.08%164.971.12
03/185225285205260%35,500131億5326万+1.35%161.91.1
03/17520528520526-0.75%31,200131億5326万+1.54%161.91.1
03/16525530521530+0.19%24,800132億5328万+2.51%163.131.11
03/155295335185290%72,300132億2827万+2.52%162.821.11
03/125305305235290%29,500132億2827万+2.72%162.821.11
03/11527530521529+0.38%29,100132億2827万+3.12%162.821.11
03/10532532520527-0.38%23,500131億7826万+2.93%162.21.11
03/09529529516529+1.34%27,400132億2827万+3.73%162.821.11
03/08529529513522-0.19%24,600130億5323万+2.96%160.661.1
03/05509523501523+1.75%46,100130億7824万+3.16%160.971.1
03/04523523501514-1.72%31,900128億5318万+1.58%158.21.08
03/035215235135230%27,300130億7824万+3.56%160.971.1
03/02511523508523+2.35%44,500130億7824万+3.77%160.971.1
03/01506515506511+2%23,400127億7816万+1.79%157.281.07
02/26507514501501-2.72%37,900125億2810万0%154.21.05
02/25512521511515+1.18%22,300128億7819万+2.79%158.511.08
02/24522522505509-2.68%29,100127億2815万+2%156.661.07
02/22501523501523+3.77%34,200130億7824万+5.02%160.971.1
02/19501509500504+0.2%15,300126億312万+1.61%155.121.06
02/18516516500503-2.33%40,100125億7811万+1.41%154.821.06
02/17511521510515-0.39%25,600128億7819万+4.04%158.511.08
02/16532536512517-2.82%56,200129億2820万+4.66%159.131.08
02/15511532510532+5.77%79,600133億329万+7.91%163.741.12
02/12510511503503-1.37%29,000125億7811万+2.44%154.821.06
02/10504510501510+0.99%48,000127億5316万+4.08%156.971.07
02/09504507497505+1.2%30,400126億2813万+3.48%155.431.06
02/08500504495499-0.8%50,200124億7809万+2.67%153.591.05
02/05493505488503+1.62%44,500125億7811万+3.71%154.821.06
02/04495498492495-0.4%19,300123億7806万+2.27%152.351.04
02/03491497485497+1.64%38,000124億2808万+2.9%152.971.04
02/02476489472489+2.73%50,200122億2803万+1.45%150.511.03
02/01475487473476+0.21%48,000119億295万-1.04%146.511
01/29499506475475-5.19%64,100118億7794万-1.04%146.21
01/28487521487501+0.6%175,300125億2810万+4.59%154.21.05
01/274985014874980%47,200124億5308万+4.18%153.281.04
01/26501501486498+0.2%44,100124億5308万+4.4%153.281.04
01/25481503478497+3.97%94,900124億2808万+4.41%152.971.04
01/22486487477478-3.24%41,900119億5296万+0.63%147.121
01/21477494475494+3.56%40,700123億5306万+3.78%152.051.04
01/20484485477477-1.24%20,300119億2795万0%146.811
01/19476485476483+0.84%15,900120億7799万+1.26%148.661.01
01/18477484470479+0.21%18,300119億7796万+0.21%147.431
01/15496496478478-3.63%35,300119億5296万0%147.121
01/14489503488496+1.02%42,600124億307万+3.55%152.661.04
01/13488493484491+0.61%24,600122億7804万+2.51%151.121.03
01/12484494480488-0.41%48,000122億302万+1.88%150.21.02
01/08477490471490+2.94%36,600122億5303万+2.08%150.821.03
01/07472478471476+2.15%30,100119億295万-0.63%146.511
01/06463471462466-0.21%16,800116億5288万-2.92%143.430.98
01/05460467460467+1.52%10,000116億7789万-2.71%143.740.98
01/04472472454460-2.13%28,700115億285万-4.37%141.580.96
2020
12/30474475468470-1.05%21,200117億5291万-2.49%144.660.99
12/29467477460475+1.93%42,100118億7794万-1.45%146.21
12/28470473457466-1.69%38,200116億5288万-3.32%143.430.98
12/25459474459474+2.38%44,000118億5293万-1.86%145.890.99
12/24465471460463-0.22%35,000115億7787万-3.94%142.50.97
12/23458464452464+2.88%22,300116億287万-3.73%142.810.97
12/22467468451451-4.25%33,300112億7779万-6.63%138.810.95
12/21475475465471+0.21%27,100117億7792万-2.69%144.970.99
12/18478481466470-1.05%46,700117億5291万-2.89%144.660.99
12/17485492472475-2.06%38,200118億7794万-1.86%146.21
12/16506506484485-2.81%61,900121億2800万0%149.281.02
12/15500508498499-1.19%45,400124億7809万+3.1%153.591.05
12/14494505492505+2.43%104,500126億2813万+4.55%155.431.06
12/11488493485493+1.02%34,400123億2805万+2.28%151.741.03
12/10491491487488-0.61%17,700122億302万+1.67%150.21.02
12/09498499488491-1.21%29,700122億7804万+2.51%151.121.03
12/08488498488497+0.4%24,700124億2808万+4.19%152.971.04
12/07500501488495-1%51,000123億7806万+4.21%152.351.04
12/04498501488500+0.4%32,800125億310万+5.26%153.891.05
12/03486499482498+2.68%47,600124億5308万+4.62%153.281.04
12/02494497484485-1.82%38,600121億2800万+1.46%149.281.02
12/01477494477494+4.44%42,000123億5306万+3.13%152.051.04
11/30487487471473-2.87%34,200118億2793万-1.46%145.580.99
11/27486491480487+0.41%34,900121億7801万+1.25%149.891.02
11/26469485469485+3.41%32,800121億2800万+0.62%149.281.02
11/25475479469469-1.26%42,200117億2790万-3.1%144.350.98
11/24484486475475-0.21%26,800118億7794万-2.26%146.21
11/20464476463476+2.59%16,400119億295万-2.26%146.511
11/19466469459464-1.07%16,000116億287万-4.92%142.810.97
11/18470472465469-1.05%21,900117億2790万-4.29%144.350.98
11/17486486470474-1.04%17,200118億5293万-3.66%145.890.99
11/16477484465479+1.91%40,200119億7796万-3.04%147.431
11/13482482468470-2.08%24,100117億5291万-5.24%144.660.99
11/12492498479480-2.24%43,600120億297万-3.61%147.741.01
11/11481492476491+4.47%49,300122億7804万-1.8%151.121.03
11/10473481464470+0.21%56,400117億5291万-6.37%144.660.99
11/09466469462469-0.21%27,000117億2790万-7.13%144.350.98
11/06463470451470+2.62%40,600117億5291万-7.3%144.660.99
11/05448458439458+1.78%47,000114億5283万-10.02%140.970.96
11/04450457447450+0.45%57,900112億5279万-12.28%138.50.94