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
03/31336340333333-1.77%422,400379億6525万-1.19%23.710.4
03/30340344330339-1.45%424,900386億4931万+0.59%24.140.4
03/29349349338344-0.29%392,800392億1936万+2.08%24.490.41
03/26347350342345+0.58%339,100393億3337万+2.68%24.560.41
03/25349349341343-0.29%346,100391億535万+2.08%24.420.41
03/24340350334344+0.58%1,003,500392億1936万+2.38%24.490.41
03/23354354342342-3.39%408,800389億9134万+2.09%24.350.41
03/22359360353354-1.39%442,900403億5945万+5.67%25.20.42
03/19352359350359+2.28%626,600409億2950万+7.49%25.560.43
03/18350351347351+0.86%316,700400億1742万+5.09%24.990.42
03/17342348338348+1.46%285,400396億7539万+4.19%24.780.41
03/16339348337343+0.88%332,400391億535万+2.69%24.420.41
03/15338342336340+2.1%323,300387億6332万+1.8%24.210.41
03/12333336328333+0.91%355,400379億6525万-0.3%23.710.4
03/11328338327330+0.61%602,000376億2322万-0.9%23.490.39
03/10328330324328-0.61%331,600373億9520万-1.5%23.350.39
03/09330333327330-0.3%409,800376億2322万-0.9%23.490.39
03/08333334326331-0.3%277,700377億3723万-0.3%23.570.39
03/05329332322332+0.61%277,600378億5124万+0.3%23.640.4
03/04329332323330-0.9%249,900376億2322万-0.3%23.490.39
03/03327333325333+2.15%306,100379億6525万+0.91%23.710.4
03/02334334322326-1.81%382,800371億6718万-0.91%23.210.39
03/01325336324332+4.08%571,100378億5124万+1.22%23.640.4
02/26324327319319-2.45%633,100363億6911万-2.45%22.710.38
02/253353363273270%308,700372億8119万0%23.280.39
02/24335338327327-1.51%320,200372億8119万+0.31%23.280.39
02/22332336329332+2.15%305,300378億5124万+2.15%23.640.4
02/19330333324325-2.69%271,300370億5317万+0.31%23.140.39
02/18344344330334-2.91%428,200380億7926万+3.41%23.780.4
02/17331345331344+4.24%326,100392億1936万+6.83%24.490.41
02/16336336328330-1.79%257,500376億2322万+2.8%23.490.39
02/15338347334336-0.3%225,200383億728万+5%23.920.4
02/12346351335337-2.32%377,600384億2129万+5.64%23.990.4
02/10347353345345-0.58%215,800393億3337万+8.49%24.560.41
02/09355356341347-2.8%363,400395億6139万+9.81%24.710.41
02/08351359345357+2.29%746,300407億148万+13.69%25.420.43
02/05330354330349+6.08%1,142,300397億8940万+11.86%24.850.42
02/04324329324329+1.86%236,400375億921万+5.79%23.420.39
02/03323329322323-0.31%303,900368億2515万+4.19%230.38
02/02316327314324+3.18%495,600369億3916万+4.52%23.070.39
02/01306317303314+2.61%474,100357億9906万+1.62%22.360.37
01/29314316306306-4.08%613,300348億8698万-0.65%21.790.36
01/283123243113190%544,900363億6911万+3.57%22.710.38
01/27312320311319+2.24%318,500363億6911万+3.57%22.710.38
01/26310312308312+0.65%275,000355億7104万+1.3%22.210.37
01/25312312307310+0.32%274,600353億4302万+0.65%22.070.37
01/22307311305309+0.65%199,400352億2901万0%220.37
01/21309313307307-0.32%209,000350億99万-0.97%21.860.37
01/20304310303308+1.65%265,400351億1500万-0.96%21.930.37
01/19304308303303+0.33%193,600345億4496万-2.88%21.570.36
01/18304305301302-0.33%143,000344億3095万-3.51%21.50.36
01/15311311301303-2.26%332,500345億4496万-3.81%21.570.36
01/14312312308310-1.59%287,400353億4302万-1.9%22.070.37
01/13314317312315+0.32%139,100359億1307万-0.63%22.430.38
01/12309315305314+0.96%312,300357億9906万-1.26%22.360.37
01/08309314304311-0.32%364,400354億5703万-2.2%22.140.37
01/07309316306312+2.97%378,800355億7104万-1.89%22.210.37
01/06296305296303+2.36%265,700345億4496万-4.72%21.570.36
01/05295300295296-1.33%155,300337億4689万-6.92%21.070.35
01/04305306296300-1.96%325,500342億293万-5.96%21.360.36
2020
12/30312312305306-2.86%297,800348億8698万-4.38%21.790.36
12/293153173093150%294,500359億1307万-1.87%22.430.38
12/28316321310315+0.32%450,300359億1307万-1.87%22.430.38
12/25308315306314+2.95%333,700357億9906万-2.18%22.360.37
12/24300306300305+2.35%253,600347億7297万-4.69%21.710.36
12/23309309297298-2.61%367,000339億7491万-6.58%21.220.36
12/22311311304306-2.24%273,000348億8698万-4.08%21.790.36
12/213153183063130%190,900356億8505万-1.88%22.280.37
12/18312316309313-1.26%386,800356億8505万-1.26%22.280.37
12/17325325315317-3.06%421,600361億4109万0%22.570.38
12/163273313223270%334,500372億8119万+3.48%23.280.39
12/15329335325327-2.68%399,100372億8119万+3.48%23.280.39
12/14329341328336+0.3%408,700383億728万+6.67%23.920.4
12/11339339326335-1.18%285,600381億9327万+7.03%23.850.4
12/10340346339339+0.3%364,400386億4931万+9%24.140.4
12/09335338331338+0.6%192,800385億3530万+9.39%24.060.4
12/08331338326336+2.13%237,700383億728万+9.45%23.920.4
12/07346347329329-2.66%360,000375億921万+8.22%23.420.39
12/04327340325338+4%361,300385億3530万+11.55%24.060.4
12/03318331315325+3.5%498,900370億5317万+7.97%23.140.39
12/02315318310314+1.29%249,400357億9906万+4.67%22.360.37
12/01303312302310+2.31%280,800353億4302万+3.68%22.070.37
11/30321321302303-5.61%551,200345億4496万+1.34%21.570.36
11/27326326319321-0.93%356,900365億9713万+7.36%22.850.38
11/26322328316324+0.62%312,100369億3916万+8.72%23.070.39
11/25324328321322+1.9%486,600367億1114万+8.78%22.930.38
11/24315323314316+2.93%528,300360億2708万+7.12%22.50.38
11/20291307289307+4.07%283,500350億99万+4.42%21.860.37
11/19297298290295-0.67%351,500336億3288万+0.34%210.35
11/18294297286297+0.34%365,000338億6090万+1.02%21.150.35
11/17295298291296+2.07%327,600337億4689万+0.68%21.070.35
11/16288292285290+3.57%437,400330億6283万-1.36%20.650.35
11/13288288279280-4.76%460,100319億2273万-5.08%19.930.33
11/12301302290294-3.92%372,600335億1887万-0.34%20.930.35
11/11319320304306-2.55%402,500348億8698万+3.38%21.790.36
11/10314320310314+2.28%622,400357億9906万+6.08%22.360.37
11/09310312297307+5.14%651,300350億99万+4.07%21.860.37
11/06286295283292+3.91%391,200332億9085万-0.68%20.790.35
11/05289289280281-3.1%403,600320億3674万-4.75%20.010.33
11/04289294281290+1.75%381,700330億6283万-2.03%20.650.35