株価チャート

2020/09/24～2021/03/19

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
03/191,9891,9971,9891,997+0.4%4,90029億5723万+0.5%42.240.96
03/181,9881,9891,9881,989+0.05%1,00029億4539万+0.1%42.070.95
03/171,9871,9891,9871,9880%2,20029億4390万0%42.050.95
03/161,9871,9881,9871,988+0.05%90029億4390万0%42.050.95
03/151,9871,9871,9851,9870%1,70029億4242万-0.05%42.030.95
03/121,9861,9871,9861,987-0.05%80029億4242万-0.1%42.030.95
03/111,9871,9881,9871,988+0.1%1,40029億4390万-0.05%42.050.95
03/101,9861,9861,9861,986-0.25%30029億4094万-0.15%42.010.95
03/091,9891,9921,9871,991+0.3%60029億4835万+0.05%42.110.95
03/041,9851,9851,9851,9850%60029億3946万-0.25%41.990.95
03/031,9851,9851,9851,985-0.05%2,60029億3946万-0.3%41.990.95
03/021,9851,9861,9851,986+0.05%20029億4094万-0.25%42.010.95
03/011,9851,9851,9851,9850%1,00029億3946万-0.35%41.990.95
02/261,9851,9851,9851,9850%1,00029億3946万-0.35%41.990.95
02/251,9851,9851,9851,9850%20029億3946万-0.4%41.990.95
02/241,9851,9851,9841,9850%6,00029億3946万-0.4%41.990.95
02/221,9851,9861,9851,985+0.05%3,40029億3946万-0.4%41.990.95
02/191,9841,9851,9841,984-0.05%4,50029億3798万-0.5%41.970.95
02/181,9851,9851,9851,9850%20029億3946万-0.45%41.990.95
02/171,9851,9881,9841,985-0.2%80029億3946万-0.5%41.990.95
02/161,9881,9891,9851,989+0.05%1,30029億4539万-0.3%42.070.95
02/151,9861,9891,9861,9880%1,50029億4390万-0.4%42.050.95
02/121,9861,9881,9861,988-0.25%3,20029億4390万-0.4%42.050.95
02/091,9931,9931,9931,9930%40029億5131万-0.15%42.160.95
02/081,9931,9931,9931,9930%40029億5131万-0.15%42.160.95
02/051,9931,9931,9931,993-0.2%1,10029億5131万-0.15%42.160.95
02/041,9971,9971,9971,9970%2,80029億5723万+0.05%42.240.96
02/031,9981,9981,9971,9970%4,20029億5723万+0.05%42.240.96
02/021,9981,9981,9971,997+0.05%3,80029億5723万+0.05%42.240.96
02/011,9971,9971,9961,996+0.05%6,40029億5575万0%42.220.95
01/291,9971,9971,9951,995-0.1%4,80029億5427万-0.05%42.20.95
01/281,9971,9991,9971,9970%3,00029億5723万+0.05%42.240.96
01/271,9971,9981,9971,997-0.05%1,20029億5723万+0.1%42.240.96
01/261,9971,9981,9971,9980%3,00029億5871万+0.15%42.260.96
01/251,9971,9981,9971,998+0.05%39,30029億5871万+1.01%42.260.96
01/221,9971,9971,9971,9970%1,40029億5723万+2.46%42.240.96
01/211,9971,9981,9971,9970%2,60029億5723万+4.01%42.240.96
01/201,9971,9981,9971,9970%12,00029億5723万+5.61%42.240.96
01/191,9971,9971,9961,997+0.05%11,00029億5723万+7.25%42.240.96
01/181,9961,9971,9961,996-0.05%5,40029億5575万+8.89%42.220.95
01/151,9961,9971,9961,9970%3,80029億5723万+10.58%42.240.96
01/141,9961,9971,9961,997+0.05%1,40029億5723万+12.19%42.240.96
01/131,9961,9961,9961,9960%1,90029億5575万+13.8%42.220.95
01/121,9961,9961,9961,996+0.05%3,10029億5575万+15.71%42.220.95
01/081,9981,9981,9951,995-0.2%3,10029億5427万+17.56%42.20.95
01/071,9951,9991,9951,999+0.2%12,50029億6019万+19.77%42.280.96
01/061,9941,9951,9941,995+0.1%8,00029億5427万+21.65%42.20.95
01/051,9931,9931,9931,9930%5,70029億5131万+23.56%42.160.95
01/041,9931,9941,9931,9930%9,00029億5131万+25.66%42.160.95
2020
12/301,9931,9941,9931,9930%8,00029億5131万+27.84%42.160.95
12/291,9931,9951,9931,9930%15,40029億5131万+30.01%42.160.95
12/281,9931,9961,9931,9930%21,10029億5131万+32.34%42.160.95
12/251,9931,9931,9931,9930%13,80029億5131万+34.75%42.160.95
12/241,9931,9941,9931,993-0.05%4,70029億5131万+37.26%42.160.95
12/231,9941,9951,9941,9940%10,30029億5279万+39.93%42.180.95
12/222,0502,0501,9941,9940%29,00029億5279万+42.53%42.180.95
12/211,9931,9951,9921,994+0.96%67,00029億5279万+45.12%42.180.95
12/181,9751,9751,9751,975+25.4%9,60029億2465万+46.51%41.780.94
12/171,5751,5751,5751,575+23.53%3,70023億3232万+19.05%33.310.75
12/161,2711,2751,2711,275+0.08%40018億8807万-3.04%26.970.61
12/151,2811,2811,2721,274-0.55%90018億8659万-3.48%26.950.61
12/141,2701,2851,2701,281+1.83%30018億9695万-3.17%27.10.61
12/111,2521,2581,2521,258-1.26%1,60018億6289万-5.2%26.610.6
12/101,3101,3101,2711,274-4.71%40018億8659万-4.35%26.950.61
12/091,3371,3371,3371,3370%1,00019億7988万+0.07%28.280.64
12/071,3371,3371,3371,337-0.07%10019億7988万-0.07%28.280.64
12/041,3141,3381,3141,338+3.48%40019億8136万-0.15%28.30.64
12/031,3031,3251,2931,293+0.23%80019億1472万-3.65%27.350.62
12/011,2801,2921,2801,290+0.78%1,10019億1028万-4.23%27.290.62
11/301,2651,2801,2651,280-1.16%30018億9547万-5.19%27.070.61
11/261,3251,3251,2951,295-2.04%1,10019億1768万-4.43%27.390.62
11/251,3091,3271,3091,322+0.99%90019億5767万-2.79%27.960.63
11/241,3091,3091,3091,309-1.28%10019億3841万-3.96%27.690.63
11/201,3261,3261,3261,3260%10019億6359万-3.07%28.050.63
11/191,3001,3261,3001,326+0.61%30019億6359万-3.14%28.050.63
11/171,3201,3201,3181,318+0.3%40019億5174万-3.73%27.880.63
11/161,3151,3211,3141,314-0.9%3,80019億4582万-3.88%27.790.63
11/131,3261,3291,3251,326-0.15%1,40019億6359万-2.86%28.050.63
11/121,3281,3281,3281,328-1.34%70019億6655万-2.42%28.090.64
11/051,3261,3461,3261,346-0.37%20019億9321万-0.81%28.470.64
11/021,3511,3511,3511,3510%20020億61万-0.15%28.580.65
10/301,3511,3511,3511,351+0.75%10020億61万+0.15%28.580.65
10/291,3411,3411,3411,341-3.53%10019億8580万-0.3%28.360.64
10/271,3901,3901,3901,390+0.36%10020億5836万+3.58%29.40.66
10/231,3701,3851,3701,385+1.09%40020億5096万+3.82%29.30.66
10/161,3701,3721,3701,3700%1,20020億2875万+3.09%28.980.66
10/151,3801,3811,3701,370-0.36%1,30020億2875万+3.47%28.980.66
10/141,3751,3751,3751,3750%10020億3615万+4.4%29.080.66
10/131,3821,3821,3751,375-0.51%30020億3615万+4.96%29.080.66
10/121,3911,3911,3821,382-0.65%30020億4652万+5.98%29.230.66
10/091,3901,3931,3901,391-0.71%50020億5984万+7.16%29.420.67
10/071,4011,4011,4011,401-0.07%10020億7465万+8.35%29.630.67
10/061,4021,4021,4021,402+1.45%10020億7613万+8.77%29.660.67
10/051,3911,3911,3821,382-0.65%20020億4652万+7.55%29.230.66
10/021,4251,4251,3911,391-2.39%1,10020億5984万+8.67%29.420.67
09/301,4251,4251,4251,425+1.79%10021億1019万+11.68%30.140.69
09/291,4001,4001,4001,400-1.69%10020億7317万+10.15%29.610.68
09/281,4221,4241,4091,424+3.87%70021億871万+12.48%30.120.69
09/251,3331,4011,3331,371+3.24%80020億3023万+8.72%290.66
09/241,3401,3401,3281,328+5.31%20019億6655万+5.4%28.090.64