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
03/311,5781,5921,5441,565-2.37%172,200633億5076万+1.62%28.460.94
03/301,5741,6091,5701,603+0.56%104,400648億8899万+4.36%29.150.96
03/291,6231,6311,5751,594+0.06%117,800645億2468万+4.05%28.980.96
03/261,5911,6201,5881,593+0.13%85,200644億8420万+4.12%28.970.96
03/251,5661,6061,5641,591+2.25%81,700644億324万+4.19%28.930.96
03/241,5721,5821,5401,556-2.45%135,900629億8645万+1.9%28.290.94
03/231,6101,6421,5951,595-0.37%101,500645億6515万+4.32%290.96
03/221,6051,6241,5831,601-1.05%133,000648億803万+4.64%29.110.96
03/191,6021,6181,5661,618+1.44%159,100654億9619万+5.75%29.420.97
03/181,5901,6081,5681,595+2.31%99,400645億6515万+4.25%290.96
03/171,5731,5821,5541,559-0.45%85,800631億788万+1.7%28.350.94
03/161,5451,5681,5411,566+1.56%77,800633億9124万+1.82%28.480.94
03/151,5561,5591,5291,542+0.13%79,500624億1973万+0.06%28.040.93
03/121,5151,5421,5001,540+2.39%132,200623億3877万-0.39%280.93
03/111,5101,5181,4971,504-0.33%64,800608億8150万-3.09%27.350.9
03/101,5251,5261,4981,509+0.4%68,000610億8390万-3.27%27.440.91
03/091,5031,5111,4661,503+1.01%96,200608億4102万-4.15%27.330.9
03/081,5281,5281,4811,488-1%70,600602億3382万-5.28%27.060.89
03/051,4601,5061,4451,503+1.21%105,400608億4102万-4.75%27.330.9
03/041,4801,4911,4551,485-1.2%70,500601億1239万-6.43%270.89
03/031,4991,5091,4881,503+0.74%72,600608億4102万-5.77%27.330.9
03/021,5191,5241,4871,492+0.2%108,100603億9574万-6.87%27.130.9
03/011,4741,4891,4581,489+4.56%90,200602億7430万-7.29%27.080.9
02/261,4451,4471,4241,424-3.13%118,100576億4312万-11.5%25.890.86
02/251,4961,5001,4701,470-0.14%63,900595億519万-8.92%26.730.88
02/241,4981,5051,4721,472-3.16%120,400595億8615万-8.91%26.770.88
02/221,5221,5341,5101,520-0.07%87,000615億2918万-6%27.640.91
02/191,5001,5231,4801,521+0.2%126,400615億6966万-5.88%27.660.91
02/181,5771,5781,5101,518-5.71%197,400614億4822万-6.3%27.60.91
02/171,5811,6111,5771,610+1.07%61,300651億7235万-0.68%29.280.97
02/161,6041,6071,5771,593-1.42%109,900644億8420万-1.55%28.970.96
02/151,6161,6261,5961,6160%97,500654億1523万0%29.380.97
02/121,6341,6341,6061,616-0.31%87,800654億1523万+0.19%29.380.97
02/101,6581,6581,6151,621-3.11%133,800656億1763万+0.75%29.480.97
02/091,6701,6951,6501,673+0.6%177,500677億2257万+4.37%30.421.01
02/081,6531,6641,6201,663+0.06%134,700673億1778万+4.26%30.241
02/051,6801,6901,6421,662+0.3%118,600672億7730万+4.66%30.221
02/041,6991,6991,6511,657-2.18%139,400670億7490万+4.81%30.131
02/031,7171,7251,6711,694-0.88%150,500685億7265万+7.69%30.81.02
02/021,6901,7271,6601,709+0.95%322,100691億7984万+9.27%31.081.03
02/011,6701,7171,6601,693+6.34%403,800685億3217万+8.94%30.791.02
01/291,6701,6901,5871,592-4.33%218,100644億4372万+3.11%28.950.96
01/281,6701,6971,6311,664-2.69%431,600673億5826万+8.19%30.261
01/271,7171,7391,6701,710+1.36%422,600692億2032万+11.69%31.091.03
01/261,6931,7021,6421,687-0.35%308,900682億8929万+10.84%30.681.01
01/251,6581,7021,6491,693+6.54%401,000685億3217万+11.68%30.791.02
01/221,5801,6171,5591,589+1.34%302,600643億2228万+5.3%28.890.96
01/211,5651,5811,5581,568+1.16%115,500634億7220万+4.05%28.510.94
01/201,5121,5501,5051,550+2.72%115,400627億4357万+2.99%28.180.93
01/191,5161,5161,4881,509+1.55%142,500610億8390万+0.27%27.440.91
01/181,5011,5051,4681,486-2.04%121,900601億5286万-1.26%27.020.89
01/151,6051,6091,5161,517-5.19%185,900614億774万+0.6%27.580.91
01/141,5801,6091,5691,600+2.76%229,000647億6755万+6.17%29.090.96
01/131,5501,5571,5321,557+2.37%66,300630億2693万+3.66%28.310.94
01/121,5321,5381,5171,521-2.25%121,400615億6966万+1.33%27.660.91
01/081,5421,5571,5281,556+0.91%86,400629億8645万+3.8%28.290.94
01/071,5311,5701,5311,542+2.32%152,500624億1973万+3.21%28.040.93
01/061,4951,5291,4951,507+1.48%120,200610億294万+1.07%27.40.91
01/051,4641,4851,4541,485+0.95%63,900601億1239万-0.2%270.89
01/041,4831,4831,4351,471-0.27%71,300595億4567万-1.08%26.750.88
2020
12/301,4951,4951,4691,475-1.21%58,500597億759万-0.87%26.820.89
12/291,4601,4931,4501,493+2.68%85,000604億3622万+0.47%27.150.9
12/281,4841,4861,4291,454-1.56%93,700588億5751万-2.02%26.440.87
12/251,4541,4771,4541,477+2.14%91,100597億8855万-0.27%26.860.89
12/241,4141,4681,4081,446-0.82%125,000585億3368万-1.97%26.290.87
12/231,4301,4581,4101,458+1.46%123,900590億1943万-0.95%26.510.88
12/221,4761,4761,4301,437-3.36%87,800581億6936万-2.18%26.130.86
12/211,4911,5001,4721,487-0.4%58,400601億9334万+1.36%27.040.89
12/181,5021,5101,4821,493-1.58%102,500604億3622万+2.12%27.150.9
12/171,5401,5481,5121,517-1.49%71,900614億774万+4.12%27.580.91
12/161,5551,5821,5371,540+1.32%112,300623億3877万+6.06%280.93
12/151,5141,5381,5071,520-0.59%70,300615億2918万+5.26%27.640.91
12/141,5301,5571,5261,529-0.71%81,700618億9349万+6.48%27.80.92
12/111,5141,5471,5141,540+1.78%151,200623億3877万+7.99%280.93
12/101,5571,5661,5101,513-3.51%130,000612億4582万+6.93%27.510.91
12/091,4991,5741,4971,568+5.31%242,000634億7220万+11.52%28.510.94
12/081,4651,4951,4341,489+0.4%77,600602億7430万+6.81%27.080.9
12/071,5451,5561,4811,483-2.95%175,400600億3143万+7%26.970.89
12/041,4771,5311,4611,528+4.3%274,400618億5301万+10.72%27.780.92
12/031,4371,4701,4251,465+1.95%68,100593億279万+6.62%26.640.88
12/021,4611,4751,4331,437-1.03%99,700581億6936万+4.97%26.130.86
12/011,4101,4561,4011,452+1.47%88,400587億7655万+6.37%26.40.87
11/301,4761,4851,4261,431-3.18%156,100579億2648万+5.14%26.020.86
11/271,4821,4991,4781,478-0.74%159,900598億2903万+8.92%26.880.89
11/261,4211,5021,4211,489+4.64%210,300602億7430万+10.3%27.080.9
11/251,4551,4671,4201,423-2.2%173,100576億264万+6.27%25.880.86
11/241,4021,4611,3971,455+5.36%294,000588億9799万+9.23%26.460.87
11/201,3321,3841,3161,381+4.7%188,900559億249万+4.62%25.110.83
11/191,3561,3561,3111,319-3.58%153,500533億9275万+0.69%23.980.79
11/181,3781,3871,3681,368-0.8%84,600553億7626万+4.91%24.880.82
11/171,3801,3861,3591,379-1.22%167,300558億2153万+6.4%25.080.83
11/161,3751,4021,3681,396+2.87%186,400565億969万+8.47%25.380.84
11/131,3501,3571,3361,357-0.88%108,600549億3098万+6.18%24.680.82
11/121,3701,3991,3601,369-1.08%159,100554億1674万+7.8%24.890.82
11/111,3421,3891,3421,384+3.67%221,200560億2393万+9.75%25.170.83
11/101,3541,3721,3291,335+0.68%199,100540億4043万+6.63%24.280.8
11/091,3001,3291,2991,326+2.63%142,500536億7611万+6.59%24.110.8
11/061,2691,2981,2541,292+1.73%140,300522億9980万+4.45%23.490.78
11/051,2531,2731,2301,270+0.08%183,500514億924万+3.25%23.090.76
11/041,2891,2891,2561,269-0.24%132,300513億6876万+3.68%23.080.76