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
03/311,5221,5381,4861,501-2.47%606,5002598億8094万-2.78%-0.57
03/301,5121,5401,4921,539+1.05%510,3002664億6020万-0.39%-0.58
03/291,5481,5601,5011,523-1.99%718,1002636億8999万-1.3%-0.58
03/261,5621,5811,5451,554+0.45%658,9002690億5728万+0.97%-0.59
03/251,5201,5531,5191,547+1.98%473,7002678億4531万+0.85%-0.59
03/241,5501,5641,5081,517-3.13%520,6002626億5116万-0.85%-0.57
03/231,5701,5891,5581,566-0.76%509,1002711億3494万+2.62%-0.59
03/221,6251,6251,5781,578-3.6%458,3002732億1261万+3.75%-0.6
03/191,6331,6511,6151,637-1.03%625,9002834億2778万+8.12%-0.62
03/181,6561,6631,6231,654+1.22%570,0002863億7114万+9.83%-0.63
03/171,6041,6361,5911,634+0.99%465,0002829億836万+9.3%-0.62
03/161,6181,6191,5901,6180%524,1002801億3815万+8.88%-0.61
03/151,6141,6451,5981,618+2.53%588,2002801億3815万+9.47%-0.61
03/121,5641,5801,5461,578+1.41%415,1002732億1261万+7.35%-0.6
03/111,5481,5721,5431,556+0.91%382,1002694億356万+6.21%-0.59
03/101,5081,5501,4851,542+1.78%634,3002669億7962万+5.54%-0.58
03/091,5481,5521,5041,5150%382,9002623億488万+4.12%-0.57
03/081,5311,5401,5051,515+1.41%399,0002623億488万+4.55%-0.57
03/051,4881,4981,4631,494+0.4%494,0002586億6897万+3.32%-0.57
03/041,4981,5131,4641,488-0.73%480,4002576億3014万+3.55%-0.56
03/031,4871,4991,4741,499+2.32%556,0002595億3466万+5.05%-0.57
03/021,4891,4991,4541,465-2.27%482,9002536億4795万+3.39%-0.55
03/011,4781,5031,4731,499+3.02%448,7002595億3466万+6.54%-0.57
02/261,4981,5091,4541,455-3.9%510,2002519億1657万+4.08%-0.55
02/251,5521,5731,5141,514-0.72%710,3002621億3174万+9%-0.57
02/241,4971,5491,4861,525+3.53%865,4002640億3626万+10.83%-0.58
02/221,4721,4891,4621,473+2.86%445,0002550億3306万+8.07%-0.56
02/191,4261,4521,4151,432-0.07%452,6002479億3438万+6%-0.54
02/181,4591,4771,4321,433-0.62%564,7002481億752万+6.86%-0.54
02/171,4151,4481,4061,442+0.84%275,8002496億6577万+8.34%-0.55
02/161,4351,4351,4121,430+0.7%269,1002475億8810万+8.33%-0.54
02/151,4471,4481,4101,420+0.21%347,9002458億5672万+8.4%-0.54
02/121,4281,4281,4011,417-0.77%333,1002453億3730万+9.08%-0.54
02/101,3781,4361,3721,428+3.1%631,9002472億4183万+10.78%-0.54
02/091,4191,4301,3741,385-2.46%426,3002397億9687万+8.46%-0.52
02/081,4341,4411,4081,420+0.35%493,5002458億5672万+12.16%-0.54
02/051,4311,4451,3931,415+0.57%591,1002449億9102万+12.93%-0.54
02/041,4461,4491,3961,407-2.7%844,9002436億592万+13.29%-0.53
02/031,4861,5251,4341,446-0.69%893,5002503億5832万+17.47%-0.55
02/021,5191,5521,4461,456+4.07%1,637,5002520億8970万+19.44%-0.55
02/011,3801,4241,3701,399+2.79%957,0002422億2081万+16%-0.53
01/291,4101,4581,3571,361-6.33%1,013,1002356億4154万+13.99%-0.51
01/281,3011,4731,3011,453+14.86%2,901,6002515億7029万+22.62%-0.55
01/271,2331,2661,2291,265+2.6%387,9002190億2024万+7.84%-0.48
01/261,2371,2491,2271,233-0.96%273,6002134億7981万+5.47%-0.47
01/251,2341,2501,2091,245+0.89%462,1002155億5747万+6.68%-0.47
01/221,2451,2561,2341,234-2.68%413,9002136億5295万+5.92%-0.47
01/211,2361,2841,2311,268+4.28%774,2002195億3966万+9.12%-0.48
01/201,2001,2201,1921,216+1%485,7002105億3646万+4.92%-0.46
01/191,1851,2181,1741,204+1.52%502,3002084億5879万+4.15%-0.46
01/181,1801,2001,1751,186-0.34%481,2002053億4230万+2.77%-0.45
01/151,1611,2201,1571,190+1.71%576,6002060億3485万+3.12%-0.45
01/141,1651,1831,1561,170-0.43%421,6002025億7208万+1.47%-0.44
01/131,1571,1751,1531,175+0.26%349,1002034億3778万+1.91%-0.44
01/121,1691,1821,1601,172-0.51%387,8002029億1836万+1.56%-0.44
01/081,1701,1811,1501,178+1.29%409,0002039億5719万+1.99%-0.45
01/071,1601,1861,1571,163+1.48%445,6002013億6011万+0.43%-0.44
01/061,1271,1521,1201,146+1.24%329,4001984億1676万-1.12%-0.43
01/051,0991,1351,0921,132+2.35%403,4001959億9282万-2.33%-0.43
01/041,1201,1201,0901,106-0.27%323,0001914億9122万-4.9%-0.42
2020
12/301,1311,1311,1061,109-2.03%290,8001920億1063万-5.13%-0.42
12/291,1321,1341,1141,132+0.44%356,3001959億9282万-3.74%-0.43
12/281,1411,1491,1141,127-2.17%288,7001951億2713万-4.57%-0.43
12/251,1481,1581,1441,152+2.31%317,6001994億5559万-2.7%-0.44
12/241,1141,1411,1141,126+2.36%392,7001949億5399万-4.98%-0.43
12/231,1441,1441,0951,100-3.93%520,9001904億5239万-7.49%-0.42
12/221,1321,1501,1271,145-0.87%262,6001982億4362万-4.26%-0.43
12/211,1601,1681,1401,155-1.03%297,0001999億7501万-3.91%-0.44
12/181,1651,1801,1561,167-0.34%297,5002020億5267万-3.23%-0.44
12/171,1901,1901,1631,171-1.6%327,6002027億4522万-3.3%-0.44
12/161,1911,1981,1751,190+0.93%252,9002060億3485万-2.3%-0.45
12/151,1781,1861,1681,179-0.34%268,2002041億3033万-3.68%-0.45
12/141,1311,1981,1311,183+4.14%400,0002048億2288万-3.59%-0.45
12/111,1431,1501,1161,136-1.73%512,9001966億8537万-7.64%-0.43
12/101,1771,1811,1531,156-1.87%252,4002001億4814万-6.24%-0.44
12/091,1631,1831,1631,178+0.86%299,2002039億5719万-4.69%-0.45
12/081,1651,1841,1531,168-0.68%374,2002022億2581万-5.65%-0.44
12/071,2231,2231,1761,176-1.42%506,8002036億1091万-5.08%-0.44
12/041,2111,2121,1851,193-1.49%376,2002065億5427万-3.87%-0.45
12/031,2371,2421,2051,211-2.81%544,9002096億7076万-2.42%-0.46
12/021,2101,2571,2021,246+5.33%602,3002157億3061万+0.24%-0.47
12/011,1381,1871,1351,183+2.69%493,8002048億2288万-4.98%-0.45
11/301,2291,2291,1511,152-7.47%530,1001994億5559万-7.62%-0.44
11/271,2561,2641,2361,245-0.24%364,1002155億5747万-0.4%-0.47
11/261,2411,2611,2311,248-1.81%348,5002160億7689万+0.32%-0.47
11/251,2981,3191,2681,271+1.27%353,5002200億5908万+2.83%-0.48
11/241,2551,2681,2451,255+3.63%423,2002172億8886万+2.2%-0.47
11/201,1771,2111,1691,211+2.19%324,2002096億7076万-0.74%-0.46
11/191,2251,2321,1801,185-3.81%511,6002051億6916万-2.47%-0.45
11/181,2631,2631,2241,232-3.14%357,6002133億667万+1.82%-0.47
11/171,3061,3141,2651,272-2%470,0002202億3221万+5.47%-0.48
11/161,2721,3111,2661,298+4.17%480,9002247億3382万+8.17%-0.49
11/131,2951,2951,2321,246-3.78%456,6002157億3061万+4.44%-0.47
11/121,3221,3461,2801,295-4.22%460,6002242億1440万+8.92%-0.49
11/111,3521,3691,3251,352+2.58%576,2002340億8330万+14.19%-0.51
11/101,3171,3351,3001,318+4.6%439,9002281億9659万+12.17%-0.5
11/091,2841,2881,2401,260+0.4%310,3002181億5455万+7.97%-0.48
11/061,2241,2601,2121,255+2.37%318,3002172億8886万+8.19%-0.47
11/051,2191,2391,1901,226-0.24%621,7002122億6784万+6.33%-0.46
11/041,2551,2641,2261,229+0.41%362,4002127億8726万+6.96%-0.46