株価チャート

2020/08/14～2021/03/29

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
03/291,0551,1001,0551,070+1.42%9008億3920万+5.42%-0.36
03/261,0501,0551,0481,055+2.63%3008億2743万+3.94%-0.36
03/231,0281,0281,0281,028-0.29%2008億626万+1.28%-0.35
03/221,0311,0311,0311,0310%1008億861万+1.38%-0.35
03/191,0281,0311,0281,031+0.19%2008億861万+0.98%-0.35
03/181,0011,0291,0011,029+0.1%3008億704万+0.49%-0.35
03/171,0281,0281,0281,028+2.7%1008億626万+0.19%-0.35
03/161,0281,0281,0011,001-2.63%4007億8508万-2.72%-0.34
03/121,0281,0281,0281,028+2.8%2008億626万-0.48%-0.35
03/109951,0009951,000+0.5%3007億8430万-3.47%-0.34
03/089959959959950%2007億8037万-4.33%-0.34
03/02958995958995+3.86%5007億8037万-4.6%-0.34
03/019589589589580%3007億5135万-8.59%-0.33
02/259589589589580%7007億5135万-9.19%-0.33
02/24980980958958-2.24%1,1007億5135万-9.62%-0.33
02/221,0001,000980980-1.31%1,8007億6861万-7.98%-0.33
02/19994994993993-1.19%2007億7880万-7.2%-0.34
02/181,0051,0051,0051,005+1.52%4007億8822万-6.51%-0.34
02/17981990981990+1.02%2007億7645万-8.42%-0.34
02/169809909809800%1,8007億6861万-10.01%-0.33
02/151,0501,050971980-4.85%3,6007億6861万-10.91%-0.33
02/121,0501,0511,0301,030-3.29%9008億782万-7.46%-0.35
02/091,1091,1091,0551,065-3.97%9008億3527万-5.16%-0.36
02/031,0851,1091,0851,109+2.21%2008億6978万-1.68%-0.38
02/021,0601,0851,0601,085+2.36%3008億5096万-4.24%-0.37
02/011,0601,0601,0601,060-0.93%1,5008億3135万-6.85%-0.36
01/291,0701,0711,0701,0700%1,2008億3920万-6.63%-0.36
01/281,0721,0721,0701,070-4.29%2,9008億3920万-7.28%-0.36
01/271,1091,1181,1091,118+0.9%2008億7684万-4.03%-0.38
01/261,0721,1081,0721,108+1%3008億6900万-5.22%-0.38
01/251,0971,0971,0971,0970%4008億6037万-6.72%-0.37
01/221,0731,0971,0731,097-0.54%3008億6037万-7.03%-0.37
01/211,1031,1031,1031,1030%1008億6508万-7.47%-0.38
01/201,1001,1031,0811,103+1.85%3008億6508万-8.16%-0.38
01/191,0781,0851,0751,083-0.28%1,1008億4939万-10.72%-0.37
01/181,0901,0901,0861,086-3.04%3008億5174万-11.78%-0.37
01/151,1381,1381,0901,1200%9008億7841万-11.74%-0.38
01/141,0891,1201,0891,120+2.85%1,8008億7841万-13.18%-0.38
01/131,0621,0891,0561,089-0.27%1,0008億5410万-16.17%-0.37
01/121,1061,1061,0601,092-1.27%2,3008億5645万-15.81%-0.37
01/081,1101,1101,1061,106-1.34%3008億6743万-14.2%-0.38
01/071,1311,1351,1061,121-1.67%2,2008億7920万-12.49%-0.38
01/061,1801,1901,1161,140-5.24%3,5008億9410万-10.52%-0.39
01/051,2011,2061,1901,203-2.83%9009億4351万-4.83%-0.41
01/041,2721,2721,2311,238-4.77%4009億7096万-1.04%-0.42
2020
12/301,2601,3501,2301,300+0.78%1,40010億1959万+5.18%-0.44
12/291,1801,3001,1731,290+7.5%3,10010億1174万+5.74%-0.44
12/281,2011,2201,1501,200-1.64%2,7009億4116万-0.33%-0.41
12/251,2301,2301,2051,220+0.33%1,3009億5684万+2.35%-0.42
12/241,2501,2501,2051,216-2.72%3,7009億5370万+3.23%-0.41
12/231,2501,3011,2341,250-3.18%2,5009億8037万+7.3%-0.43
12/221,3601,3601,2171,291-2.93%3,90010億1253万+12.16%-0.44
12/211,2001,4291,1801,330+9.02%6,70010億4311万+17.18%-0.45
12/181,3501,3701,2201,220-4.69%7,2009億5684万+9.12%-0.42
12/171,2001,3401,1551,280+6.67%6,30010億390万+15.84%-0.44
12/161,3501,3741,2001,200-14.89%10,0009億4116万+10.19%-0.41
12/151,3521,6211,3301,410+6.66%24,00011億586万+30.92%-0.48
12/141,3301,3911,2951,322-4.89%12,70010億3684万+25.19%-0.45
12/111,4981,4981,3701,390-9.62%25,40010億9017万+33.78%-0.47
12/101,8601,9001,5371,538-24.5%72,80012億625万+50.93%-0.52
12/092,0442,0441,7102,037+23.91%55,50015億9761万+105.14%-0.69
12/081,5241,6441,4101,644+22.32%22,00012億8938万+73.78%-0.56
12/071,0741,3441,0451,344+28.74%15,50010億5409万+46.89%-0.46
12/048911,0448911,044+16.78%5,7008億1880万+16.39%-0.36
12/03920920894894-1.22%2007億116万+0.34%-0.3
12/02905905905905-4.74%1,3007億979万+1.34%-0.31
12/01925950890950+7.95%8007億4508万+6.38%-0.32
11/268808808808800%1006億9018万-1.01%-0.3
11/25880880880880+1.73%1006億9018万-0.9%-0.3
11/19865865865865-3.35%3006億7841万-2.48%-0.29
11/128958958958950%2007億194万+0.9%-0.3
11/10890895890895+0.56%6007億194万+1.13%-0.3
11/09890890890890+0.11%2006億9802万+0.79%-0.3
11/048898898898890%1006億9724万+0.91%-0.3
11/02889889889889-1%2006億9724万+1.02%-0.3
10/269029028988980%3007億430万+2.16%-0.31
10/239009008988980%6007億430万+2.39%-0.31
10/20898898898898+1.35%1007億430万+2.51%-0.31
10/198868868868860%2006億9488万+1.37%-0.3
10/168868868868860%3006億9488万+1.61%-0.3
10/08886886886886-1.56%1006億9488万+1.72%-0.3
10/069009009009000%1,7007億587万+3.33%-0.31
09/30821900821900+2.16%3007億587万+3.57%-0.31
09/298818818818810%5006億9096万+1.61%-0.3
09/25881881881881+0.11%1006億9096万+1.85%-0.3
09/24875880875880+1.03%3006億9018万+1.85%-0.3
09/23871871871871-1.02%2006億8312万+1.04%-0.3
09/16885885880880-2.22%2006億9018万+2.09%-0.3
09/11900900900900-5.26%1007億587万+4.53%-0.31
09/01900950900950+6.98%5007億4508万+10.59%-0.32
08/31888888888888+4.72%5006億9645万+3.86%-0.3
08/28851851847848-0.82%1,3006億6508万-0.59%-0.29
08/27855855855855-0.58%2006億7057万+0.23%-0.29
08/268608608608600%3006億7449万+0.94%-0.29
08/25874874860860+1.65%3006億7449万+1.18%-0.29
08/21846846846846-0.59%1,0006億6351万-0.24%-0.29
08/208518518518510%1006億6743万+0.47%-0.29
08/19851851851851-1.05%6006億6743万+0.71%-0.29
08/18860860860860+1.18%2006億7449万+1.9%-0.29
08/14868868850850-2.07%4006億6665万+0.83%-0.29