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
202212/1, 株式分割 1→2
2021
03/314,2104,2554,2054,205-0.12%7,6001647億3508万-0.83%8.640.92
03/304,2104,2404,1804,210-1.17%2,8001649億3096万-0.59%8.650.92
03/294,2854,3054,2604,260-0.58%6,6001668億8976万+0.71%8.760.93
03/264,3004,3454,2554,285-0.35%7,8001678億6916万+1.42%8.810.94
03/254,2404,3154,2404,300+1.3%7,0001684億5680万+1.94%8.840.94
03/244,2104,2754,2104,2450%5,2001663億212万+0.76%8.720.93
03/234,2254,3454,1254,245+0.71%23,2001663億212万+0.86%8.720.93
03/224,2504,2904,2154,215-1.4%9,8001651億2684万+0.24%8.660.92
03/194,2454,2754,2254,275+0.47%8,6001674億7740万+1.74%8.790.94
03/184,3004,3004,2554,255-1.05%6,6001666億9388万+1.41%8.750.93
03/174,3004,3104,2504,300+0.82%6,6001684億5680万+2.63%8.840.94
03/164,3054,3304,2654,2650%10,8001670億8564万+1.98%8.770.93
03/154,3004,3454,2654,265-0.81%6,8001670億8564万+2.18%8.770.93
03/124,3154,3154,2754,300-0.35%2,8001684億5680万+3.22%8.840.94
03/114,2654,3304,2254,315+0.94%17,8001690億4444万+3.83%8.870.95
03/104,2604,2754,2304,275+1.54%4,6001674億7740万+3.06%8.790.94
03/094,2504,2654,2104,210-0.94%3,8001649億3096万+1.69%8.650.92
03/084,1954,2554,1954,250+1.31%5,0001664億9800万+2.83%8.730.93
03/054,1954,2404,1554,195-0.36%3,6001643億4332万+1.82%8.620.92
03/044,2604,2604,1854,210-1.52%3,6001649億3096万+2.38%8.650.92
03/034,2254,2754,1504,275+1.06%22,4001674億7740万+4.17%8.790.94
03/024,1904,2304,1804,230+1.32%8,6001657億1448万+3.42%8.690.93
03/014,1054,1854,1054,175+1.83%8,0001635億5980万+2.28%8.580.92
02/264,1304,1404,0754,100-0.73%10,6001606億2160万+0.61%8.430.9
02/254,1054,1604,1054,130+1.1%5,6001617億9688万+1.42%8.490.91
02/244,1004,1254,0654,085+0.12%6,8001600億3396万+0.39%8.40.9
02/224,1354,1354,0804,080-1.57%2,6001598億3808万+0.27%8.390.89
02/194,1004,1454,1004,145+0.97%2,0001623億8452万+1.94%8.520.91
02/184,1504,1654,1054,105-1.56%6,2001608億1748万+1.16%8.440.9
02/174,1004,1754,1004,170+0.48%6,2001633億6392万+2.81%8.570.91
02/164,1554,1854,0954,1500%8,8001625億8040万+2.44%8.530.91
02/154,1554,2354,1504,1500%20,2001625億8040万+2.55%8.530.91
02/124,1154,1804,1004,150+0.85%26,4001625億8040万+2.65%8.530.91
02/104,0804,1154,0604,115+0.24%10,8001612億924万+1.98%8.460.9
02/094,0954,1154,0604,105+0.24%5,6001608億1748万+1.91%8.440.9
02/084,0754,1004,0204,095+0.74%6,6001604億2572万+1.84%8.420.9
02/054,0904,0953,9454,0650%13,0001592億5044万+1.19%8.350.89
02/044,0454,0854,0404,0650%2,6001592億5044万+1.27%8.350.89
02/034,1104,1154,0504,065-0.97%11,6001592億5044万+1.32%8.350.89
02/024,0954,1654,0804,105+0.61%17,0001608億1748万+2.57%8.440.9
02/014,0304,0804,0104,080+1.37%14,0001598億3808万+2.23%8.390.89
01/293,9504,0253,9354,025+2.29%5,4001576億8340万+1.13%8.270.88
01/283,9553,9753,9203,935-1.13%3,0001541億5756万-0.88%8.090.86
01/274,0054,0053,9453,980-1%12,2001559億2048万+0.38%8.180.87
01/263,9454,0203,9454,020+2.42%6,6001574億8752万+1.59%8.260.88
01/254,0204,0253,9003,925-2.36%9,8001537億6580万-0.58%8.070.86
01/224,0004,0604,0004,020+0.12%8,8001574億8752万+2%8.260.88
01/214,0304,0454,0154,015-0.12%21,0001572億9164万+2.14%8.250.88
01/204,0604,0703,9904,020-0.99%60,0001574億8752万+2.52%8.260.88
01/194,0404,0704,0304,060-0.25%9,0001590億5456万+3.81%8.340.89
01/184,0104,0854,0054,070+1.62%22,4001594億4632万+4.39%8.360.89
01/153,9904,0153,9554,005+1.14%7,6001568億9988万+3.04%8.230.88
01/144,0004,0103,9303,960-2.22%10,2001551億3696万+2.09%8.140.87
01/134,0404,0853,9454,0500%21,2001586億6280万+4.62%8.320.89
01/124,0454,0504,0104,050+0.12%11,6001586億6280万+4.9%8.320.89
01/084,0504,0654,0054,045+0.12%17,8001584億6692万+5.04%8.310.89
01/074,0004,0753,9504,040+2.02%23,4001582億7104万+5.24%8.30.89
01/063,9253,9803,9103,960+0.76%5,8001551億3696万+3.45%8.140.87
01/053,9803,9803,9303,930-0.25%3,4001539億6168万+2.91%8.080.86
01/043,9903,9903,9303,940-1.38%2,6001543億5344万+3.3%8.10.86
2020
12/303,9903,9953,9303,995-0.13%3,4001565億812万+4.88%8.210.88
12/293,9954,0003,9504,0000%5,8001567億400万+5.32%8.220.88
12/283,8254,0253,8254,000+4.58%25,8001567億400万+5.6%8.220.88
12/253,8353,8753,8103,825-0.26%17,8001498億4820万+1.24%7.860.84
12/243,8003,8353,7653,835+0.92%6,4001502億3996万+1.59%7.880.84
12/233,7653,8003,7653,800+0.93%4,2001488億6880万+0.9%7.810.83
12/223,7753,7753,7303,765-1.18%3,6001474億9764万+0.16%7.740.83
12/213,7953,8103,7603,810+0.4%3,8001492億6056万+1.46%7.830.84
12/183,7853,8003,7503,795+0.4%11,0001486億7292万+1.23%7.80.83
12/173,7803,7803,7553,780+0.8%4,4001480億8528万+0.99%7.770.83
12/163,7653,7753,7403,750-0.4%7,0001469億1000万+0.35%7.710.82
12/153,7653,7653,7553,7650%3,8001474億9764万+0.88%7.740.83
12/143,7853,7853,7653,765-0.26%3,0001474億9764万+1.02%7.740.83
12/113,7503,7753,7503,775+0.27%1,2001478億8940万+1.51%7.760.83
12/103,8003,8003,7603,765-0.26%5,4001474億9764万+1.4%7.740.83
12/093,7953,7953,7753,775-0.66%1,0001478億8940万+1.89%7.760.83
12/083,7953,8003,7603,800+0.8%2,4001488億6880万+2.76%7.810.83
12/073,7953,7953,7603,770-0.66%1,0001476億9352万+2.22%7.750.83
12/043,7953,8003,7853,7950%2,0001486億7292万+3.07%7.80.83
12/033,7303,7953,7303,795+1.07%5,4001486億7292万+3.27%7.80.83
12/023,7803,7903,7553,755+0.27%3,8001471億588万+2.4%7.720.82
12/013,7403,7803,7403,745+0.27%1,6001467億1412万+2.29%7.70.82
11/303,8203,8203,7353,735-2.23%4,6001463億2236万+2.16%7.680.82
11/273,7953,8353,7403,820+0.53%19,8001496億5232万+4.66%7.850.84
11/263,7353,8003,7353,800+1.74%18,6001488億6880万+4.37%7.810.83
11/253,7653,7653,7153,735-0.53%11,2001463億2236万+2.81%7.680.82
11/243,8053,8053,7303,755+0.4%25,6001471億588万+3.53%7.720.82
11/203,7253,7403,6803,740-0.13%12,4001465億1824万+3.34%7.690.82
11/193,6253,7453,6253,745+3.45%7,2001467億1412万+3.65%7.70.82
11/183,6103,6353,6103,620-0.14%2,8001418億1712万+0.3%7.440.79
11/173,6503,6503,6153,625-0.82%3,6001420億1300万+0.44%7.450.79
11/163,7003,7053,6553,655-0.41%12,6001431億8828万+1.3%7.510.8
11/133,6503,6953,6403,670+0.55%13,0001437億7592万+1.75%7.540.8
11/123,6453,6853,6453,650+0.69%3,6001429億9240万+1.3%7.50.8
11/113,6453,6503,6253,625+0.28%4,8001420億1300万+0.72%7.450.79
11/103,6453,6503,6003,615-0.82%13,2001416億2124万+0.47%7.430.79
11/093,6053,6453,6003,645+2.1%5,2001427億9652万+1.45%7.490.8
11/063,6253,6253,5653,570-1.52%10,6001398億5832万-0.53%7.340.78
11/053,5603,6303,5603,625+1.54%4,2001420億1300万+1.09%7.450.79
11/043,6253,6353,5703,570-0.83%31,4001398億5832万-0.47%7.340.78