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
03/313,4153,4653,3653,425+1.78%838,5004629億6390万+13.6%25.683.02
03/303,2903,3803,2903,365+2.28%613,7004548億5358万+12.35%25.232.96
03/293,3403,3503,2553,290-0.3%757,5004447億1568万+10.37%24.672.9
03/263,2703,3053,2553,300+1.23%739,8004460億6740万+11.15%24.742.91
03/253,1803,2853,1403,260+1.09%785,6004406億6053万+10.4%24.442.87
03/243,1053,2803,0853,225+2.54%1,033,5004359億2951万+9.58%24.182.84
03/233,2503,3303,1353,145-2.48%956,9004251億1575万+7.16%23.582.77
03/223,1853,2453,1603,225+2.06%788,0004359億2951万+10.11%24.182.84
03/193,0703,1953,0403,160+0.32%1,869,7004271億4333万+8.4%23.692.78
03/183,0753,1603,0653,150+6.02%1,620,1004257億9161万+8.58%23.622.77
03/172,9833,0352,9532,971-0.3%677,0004015億9583万+2.91%22.282.62
03/162,9303,0102,9242,980+2.69%767,6004028億1238万+3.58%22.342.62
03/152,9242,9252,8612,902-1.19%750,4003922億6897万+1.29%21.762.56
03/122,8622,9582,8552,937+4.45%1,078,0003969億9999万+2.8%22.022.59
03/112,7602,8172,7232,812+1.04%749,1003801億350万-1.37%21.082.48
03/102,7912,8602,7512,783+2.39%1,269,7003761億8351万-2.45%20.872.45
03/092,6502,7472,5782,718-1.13%1,408,7003673億9733万-4.6%20.382.39
03/082,8382,8772,7282,749-0.76%817,9003715億8766万-3.41%20.612.42
03/052,7152,7702,6912,770-0.32%970,3003744億2627万-2.26%20.772.44
03/042,7832,8252,7382,779-3%1,039,1003756億4282万-1.59%20.842.45
03/032,8602,8732,8212,865-0.66%517,9003872億6761万+1.67%21.482.52
03/022,9382,9722,8672,884-0.14%544,0003898億3588万+2.6%21.622.54
03/012,9422,9502,8712,888+1.19%499,7003903億7656万+3%21.652.54
02/262,8422,8972,8082,854-2.99%1,130,4003857億8072万+2.15%21.42.51
02/252,9712,9822,9212,942+1%596,1003976億7585万+5.56%22.062.59
02/242,9973,0102,9032,913-4.02%1,102,9003937億5586万+4.94%21.842.57
02/223,0303,0903,0153,035+1.91%708,9004102億4684万+9.76%22.752.67
02/192,8703,0102,8602,978+2.51%860,8004025億4204万+8.29%22.332.62
02/182,9662,9872,8952,905-3.49%788,3003926億7449万+6.14%21.782.56
02/173,0103,0252,9233,010-0.66%967,9004068億6754万+10.34%22.572.65
02/163,0403,0903,0153,030+1.17%782,6004095億7098万+11.77%22.722.67
02/152,9483,0152,9292,995+4.14%946,0004048億3996万+11.26%22.462.64
02/122,8762,9162,8592,876+3.05%823,8003887億5450万+7.68%21.562.53
02/102,8272,8712,7782,791-0.92%710,1003772億6489万+5.12%20.932.46
02/092,7362,8172,7202,817+4.18%1,076,5003807億7936万+6.58%21.122.48
02/082,6742,7472,6272,704+0.86%885,5003655億493万+3.05%20.272.38
02/052,7402,7802,6542,681-1.25%889,7003623億9597万+2.72%20.12.36
02/042,7402,7442,6382,715-2.65%1,218,4003669億9182万+4.54%20.362.39
02/032,8742,8842,7432,789-2.31%1,404,4003769億9454万+8.06%20.912.46
02/022,7582,8602,7422,855+6.37%1,868,8003859億1589万+11.48%21.412.51
02/012,6192,7082,6092,684+2.05%1,185,8003628億149万+5.71%20.122.36
01/292,7022,8392,6062,630+7.17%3,620,2003555億220万+4.24%19.722.32
01/282,4302,5442,4172,454-3%1,090,7003317億1194万-2.15%18.42.16
01/272,6272,6272,5132,530-3.69%1,276,8003419億8501万+1.08%18.972.23
01/262,6662,6722,6272,627-2.7%761,5003550億9669万+5.25%19.72.31
01/252,6912,7132,6652,700+0.52%487,5003649億6424万+8.56%20.242.38
01/222,6822,7432,6682,686+1.51%1,172,6003630億7183万+8.74%20.142.37
01/212,7062,7122,6282,646-1.67%713,4003576億6495万+7.74%19.842.33
01/202,6912,7152,6592,691+1.2%784,3003637億4769万+10.2%20.182.37
01/192,6642,6872,6162,659+0.45%760,5003594億2219万+9.51%19.942.34
01/182,6152,6572,5912,647-0.56%681,5003578億13万+9.61%19.852.33
01/152,7302,7672,6432,662+0.41%941,0003598億2770万+10.82%19.962.34
01/142,7132,7952,6102,651-0.67%1,748,7003583億4081万+10.97%19.882.33
01/132,5912,6922,5842,669+3.57%1,117,6003607億7391万+12.38%20.012.35
01/122,5832,5902,5252,577+0.82%690,8003483億3809万+9.1%19.322.27
01/082,5202,5852,5152,556+3.27%1,009,6003454億9948万+8.67%19.162.25
01/072,5082,5082,4622,475-0.24%615,4003345億5055万+5.59%18.562.18
01/062,5192,5492,4612,481-0.44%1,251,5003353億6158万+6.07%18.62.18
01/052,3362,5102,3232,492+6.5%1,551,0003368億4847万+6.86%18.682.19
01/042,3712,3762,3022,340-0.85%389,7003163億234万+0.73%17.542.06
2020
12/302,3372,3782,3252,360+0.43%480,5003190億578万+1.77%17.692.08
12/292,3302,3582,3222,350+1.34%494,7003176億5406万+1.73%17.622.07
12/282,2992,3552,2842,319+1.35%636,8003134億6373万+0.91%17.392.04
12/252,2922,3012,2802,288-0.35%202,1003092億7340万+0.18%17.152.01
12/242,3002,3062,2812,296+0.35%311,7003103億5477万+1.15%17.212.02
12/232,2802,3132,2572,288+1.78%448,0003092億7340万+1.37%17.152.01
12/222,2822,3252,2342,248-3.31%480,6003038億6652万+0.18%16.851.98
12/212,3352,3642,2932,325-1.73%558,7003142億7476万+4.07%17.432.05
12/182,3682,4042,3492,366-1.21%902,4003198億1681万+6.67%17.742.08
12/172,3612,3952,3192,395+4.36%1,119,3003237億3680万+9.01%17.962.11
12/162,3442,3452,2822,295-1.03%519,1003102億1960万+5.52%17.212.02
12/152,3172,3362,2872,319+0.56%462,2003134億6373万+7.56%17.392.04
12/142,2962,3372,2862,306-1.2%880,3003117億649万+7.81%17.292.03
12/112,3302,3402,3022,334+0.26%582,6003154億9131万+10.04%17.52.06
12/102,2992,3372,2912,328-0.6%558,5003146億8028万+10.7%17.452.05
12/092,3302,3752,3222,342+0.69%474,4003165億7268万+12.49%17.562.06
12/082,2912,3292,2862,326+0.61%491,0003144億993万+12.97%17.442.05
12/072,3732,3742,2982,312-0.47%560,6003125億1752万+13.44%17.332.04
12/042,2902,3332,2782,323-0.47%597,8003140億442万+14.94%17.422.05
12/032,3222,3642,3072,334-0.68%568,5003154億9131万+16.35%17.52.06
12/022,3772,4052,3252,350-0.51%1,076,0003176億5406万+18.15%17.622.07
12/012,3612,4032,3392,362+2.21%993,5003192億7612万+19.78%17.712.08
11/302,3202,3472,2972,311+1.81%1,017,8003123億8235万+18.33%17.332.04
11/272,2342,2922,2272,270+1.34%1,125,3003068億4030万+17.01%17.022
11/262,2012,2532,1882,240+5.76%1,360,2003027億8515万+16.06%16.791.97
11/252,1002,1552,0942,118+2.92%1,375,6002862億9417万+10.31%15.881.87
11/241,9942,0841,9752,058+5.05%1,133,9002781億8385万+7.47%15.431.81
11/201,9351,9731,9341,959+0.93%618,5002648億183万+2.46%14.691.73
11/191,9451,9521,9141,941-1.37%717,6002623億6873万+1.36%14.551.71
11/181,9501,9781,9361,968-0.51%803,0002660億1838万+2.5%14.761.73
11/171,9931,9941,9641,978-0.6%610,0002673億7010万+2.86%14.831.74
11/161,9771,9981,9481,990+3.16%1,000,3002689億9216万+3.38%14.921.75
11/131,9991,9991,9031,929+4.44%1,563,5002607億4667万+0.16%14.461.7
11/121,8651,8691,8321,847+0.54%622,1002496億6257万-4.2%13.851.63
11/111,8001,8461,7851,837+1.49%887,4002483億1085万-4.97%13.771.62
11/101,8691,8811,7951,810-4.74%957,5002446億6121万-6.51%13.571.59
11/091,9101,9291,8961,900+2.48%813,4002568億2668万-2.01%14.251.67
11/061,9131,9191,8441,854-1.64%694,4002506億878万-4.24%13.91.63
11/051,8541,9021,8481,885+4.26%1,383,0002547億9911万-2.63%14.131.66
11/041,8101,8401,7891,808+2.67%1,058,5002443億9087万-6.37%13.561.59