株価チャート

2020/11/02~2021/03/30

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
03/305986135916100%182,500289億8735万+2.35%274.120.51
03/29612616601610+1.33%259,600289億8735万+2.69%274.120.51
03/26608608598602+0.5%240,100286億719万+1.86%270.530.5
03/25605611597599+0.17%178,100284億6463万+1.53%269.180.5
03/24620620592598-4.01%284,400284億1711万+1.53%268.730.5
03/23638640623623-1.89%177,000296億511万+6.13%279.960.52
03/22625642621635+2.42%307,500301億7536万+8.55%285.350.53
03/196166236106200%451,200294億6255万+6.16%278.610.51
03/18614620610620+0.49%155,800294億6255万+6.53%278.610.51
03/176116176096170%116,000293億1999万+6.56%277.270.51
03/16615619607617-0.16%118,300293億1999万+6.93%277.270.51
03/15607630605618+2.32%306,000293億6751万+7.67%277.720.51
03/12599605591604+0.83%155,800287億223万+5.78%271.420.5
03/11607607597599-1.16%122,200284億6463万+5.27%269.180.5
03/10609611594606-1.3%153,100287億9727万+7.07%272.320.5
03/09600614597614+3.37%253,800291億7743万+9.25%275.920.51
03/08594599587594+1.19%129,400282億2703万+6.45%266.930.49
03/05579587566587+1.38%146,100278億9438万+5.77%263.780.49
03/04575582572579+0.7%126,300275億1422万+4.89%260.190.48
03/03565576559575+1.95%166,300273億2414万+4.55%258.390.48
03/02566566551564+1.08%128,200268億142万+2.92%253.450.47
03/01547558546558+2.76%102,600265億1630万+2.2%250.750.46
02/26553553543543-3.21%156,100258億349万-0.18%244.010.45
02/25564564555561+2%71,500266億5886万+3.13%252.10.46
02/24563568549550-1.43%84,300261億3613万+1.48%247.160.46
02/22556566556558+2.2%91,200265億1630万+3.33%250.750.46
02/19555558535546-2.5%150,700259億4605万+1.49%245.360.45
02/18579579559560-2.1%190,000266億1134万+4.28%251.650.46
02/17572576568572+0.88%72,100271億8158万+6.92%257.040.47
02/16570570557567-0.53%156,100269億4398万+6.38%254.80.47
02/15594596570570-3.72%172,900270億8654万+7.34%256.150.47
02/12575594571592+4.04%307,300281億3198万+11.91%266.030.49
02/10558572552569+1.79%202,100270億3902万+8.38%255.70.47
02/09558560550559+0.54%98,700265億6382万+6.88%251.20.46
02/08551558551556+1.09%110,800264億2126万+6.72%249.850.46
02/05557559549550-0.36%140,700261億3613万+5.97%247.160.46
02/04549557547552+1.47%123,100262億3117万+6.56%248.060.46
02/03535565535544+3.03%384,400258億5101万+5.43%244.460.45
02/02508531507528+3.94%199,600250億9069万+2.72%237.270.44
02/01503510497508+1.2%109,000241億4028万-0.97%228.280.42
01/29516517502502-2.9%157,900238億5516万-2.14%225.590.42
01/28521522516517-2.08%341,600245億6797万+0.98%232.330.43
01/27524529521528+0.76%111,600250億9069万+3.13%237.270.44
01/26523524519524+0.77%74,100249億61万+2.54%235.470.43
01/25514522514520+1.17%60,900247億1053万+1.96%233.680.43
01/22518520514514-1.34%108,500244億2541万+0.98%230.980.43
01/21521527516521+0.19%134,700247億5805万+2.56%234.130.43
01/20512522512520+0.97%132,800247億1053万+2.56%233.680.43
01/19507518507515+1.98%108,600244億7293万+1.98%231.430.43
01/18508514504505-1.37%88,900239億9772万+0.4%226.940.42
01/15518519511512-1.16%75,200243億3036万+2.2%230.080.42
01/14516522513518+0.39%113,600246億1549万+3.81%232.780.43
01/13517520514516-0.58%65,400245億2045万+3.82%231.880.43
01/12529529516519-0.76%184,800246億6301万+4.64%233.230.43
01/08508524506523+2.15%225,700248億5309万+5.87%235.020.43
01/07508514505512+1.59%154,300243億3036万+4.07%230.080.42
01/06507512502504-0.2%107,600239億5020万+2.65%226.490.42
01/05514514503505-1.37%95,400239億9772万+3.27%226.940.42
01/04518518504512+0.2%147,600243億3036万+4.7%230.080.42
2020
12/30514516507511-0.39%105,000242億8284万+4.93%229.630.42
12/29510514505513+1.58%158,700243億7788万+5.56%230.530.43
12/28505514501505+0.4%277,300239億9772万+4.12%226.940.42
12/25502506497503+0.6%145,800239億268万+3.71%226.040.42
12/24495504495500+1.01%128,500237億6012万+3.09%224.690.41
12/23502502492495+0.2%124,200235億2252万+2.06%222.440.41
12/22504505492494-1.98%190,700234億7500万+1.65%221.990.41
12/215095145035040%173,600239億5020万+3.49%226.490.42
12/18510513500504+0.2%230,700239億5020万+3.49%226.490.42
12/17499507497503+1.41%293,600239億268万+3.07%226.040.42
12/16493498488496+1.02%211,600235億7004万+1.02%222.890.41
12/15486496483491+1.24%205,900233億3244万-0.61%220.640.41
12/14468486466485+3.63%219,100230億4732万-2.22%217.950.4
12/114644704624680%131,800222億3947万-6.21%210.310.39
12/10462468460468+1.52%173,600222億3947万-6.59%210.310.39
12/09465467460461-1.07%143,800219億683万-8.53%207.160.38
12/08470472462466-1.48%203,600221億4443万-7.91%209.410.39
12/07480482468473-1.46%174,300224億7707万-6.89%212.560.39
12/04480484474480-0.21%128,700228億972万-5.7%215.70.4
12/03470487468481+2.12%265,800228億5724万-5.87%216.150.4
12/02479480468471-1.88%194,300223億8203万-8.01%211.660.39
12/01469486459480+2.78%310,600228億972万-6.8%215.70.4
11/30480480457467-3.51%1,047,700221億9195万-9.67%209.860.39
11/27483487480484+0.41%240,800229億9980万-6.74%217.50.4
11/26485491481482-0.62%189,300229億476万-7.49%216.60.4
11/25489496485485-1.02%254,400230億4732万-7.27%217.950.4
11/24498500481490-2%371,300232億8492万-6.67%220.190.41
11/20498505495500+0.2%120,600237億6012万-4.94%224.690.41
11/19501504498499-0.4%149,500237億1260万-5.31%224.240.41
11/18502507500501-1.18%151,000238億764万-5.11%225.140.42
11/17515517502507-2.5%161,900240億9276万-4.16%227.830.42
11/16523525510520+1.36%133,200247億1053万-1.89%233.680.43
11/13533533513513-3.93%155,800243億7788万-3.39%230.530.43
11/12568568522534-5.82%287,100253億7581万+0.38%239.970.44
11/115715765535670%135,100269億4398万+6.38%254.80.47
11/10565580558567+1.61%168,500269億4398万+6.78%254.80.47
11/09545562543558+2.39%148,400265億1630万+5.28%250.750.46
11/06537545529545+1.87%112,200258億9853万+3.02%244.910.45
11/05528535514535+1.33%78,000254億2333万+1.52%240.420.44
11/04529530520528+1.54%62,300250億9069万+0.19%237.270.44
11/02513522513520+2.97%57,600247億1053万-1.52%233.680.43