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
03/31457465452454-2.16%155,600179億3832万+4.61%-0.45
03/30453464444464+2.88%155,600183億3344万+7.41%-0.46
03/29465472444451-1.31%230,300178億1978万+4.64%-0.45
03/26462468455457+0.22%168,600180億5685万+6.53%-0.46
03/25445457445456+3.17%159,900180億1734万+6.54%-0.46
03/24458459435442-4.95%391,900174億6418万+3.51%-0.44
03/23475480461465-3.33%426,600183億7295万+9.15%-0.47
03/22448487445481+8.33%1,040,900190億514万+13.18%-0.48
03/19433444425444+0.23%1,211,400175億4320万+4.72%-0.44
03/18438446435443+0.45%234,200175億369万+4.73%-0.44
03/17444444430441-0.9%260,400174億2467万+4.26%-0.44
03/16448450437445-1.55%226,300175億8271万+5.2%-0.45
03/15429456429452+4.87%375,500178億5930万+6.86%-0.45
03/124304334244310%191,600170億2955万+2.13%-0.43
03/11430434427431+0.23%154,900170億2955万+2.13%-0.43
03/10430431415430+0.23%231,100169億9004万+2.38%-0.43
03/09417430412429+2.88%319,700169億5053万+2.39%-0.43
03/08409418406417+3.22%370,000164億7639万0%-0.42
03/05398405387404+1.51%225,300159億6273万-3.12%-0.4
03/04402406393398-2.93%370,200157億2566万-4.33%-0.4
03/03401410400410+2.24%192,400161億9980万-1.44%-0.41
03/02405409398401-0.99%204,400158億4420万-3.37%-0.4
03/01401408396405+1%230,000160億224万-2.41%-0.41
02/26406406396401-1.72%461,300158億4420万-3.37%-0.4
02/25414414406408+0.49%136,500161億2078万-1.69%-0.41
02/24413417405406-2.87%283,500160億4176万-2.17%-0.41
02/22415427411418+1.7%169,900165億1590万+0.97%-0.42
02/19419420409411-1.91%141,500162億3932万-0.48%-0.41
02/18442442418419-4.77%213,900165億5541万+1.45%-0.42
02/17409446409440+4.76%656,400173億8516万+6.54%-0.44
02/16421425403420-6.04%575,800165億9492万+2.19%-0.42
02/15453453438447+0.45%282,000176億6174万+9.02%-0.45
02/12441448438445+2.53%190,300175億8271万+9.34%-0.45
02/104334404274340%250,300171億4808万+7.16%-0.43
02/09452454431434-3.77%268,400171億4808万+7.96%-0.43
02/08433454433451+4.16%402,100178億1978万+13.03%-0.45
02/05430439428433+1.17%214,800171億857万+9.34%-0.43
02/04417429415428+2.15%201,100169億1101万+8.63%-0.43
02/03407422407419+3.71%225,500165億5541万+6.89%-0.42
02/02392408392404+4.39%210,500159億6273万+3.59%-0.4
02/01391396387387-0.77%96,500152億9103万-0.77%-0.39
01/29407407390390-3.7%137,500154億957万+0.26%-0.39
01/28387408385405+3.58%201,100160億224万+4.11%-0.41
01/27387393385391+1.03%109,900154億4908万+0.51%-0.39
01/26396396386387-2.27%108,500152億9103万-0.77%-0.39
01/253964003943960%75,400156億4664万+1.28%-0.4
01/22403406396396-2.22%138,000156億4664万+0.76%-0.4
01/21409415404405+0.25%128,300160億224万+3.05%-0.41
01/20399406399404+1%104,200159億6273万+2.28%-0.4
01/19397405397400+1.52%103,100158億469万+1.52%-0.4
01/18395401389394-0.25%136,300155億6762万0%-0.39
01/15402408394395-3.66%170,800156億713万+0.51%-0.4
01/14406418397410+0.99%282,800161億9980万+4.86%-0.41
01/13394407394406+3.05%178,400160億4176万+4.1%-0.41
01/123913983883940%167,400155億6762万+1.55%-0.39
01/08383394377394+2.87%186,100155億6762万+1.81%-0.39
01/07382394378383+2.13%155,000151億3299万-0.78%-0.38
01/06365377364375+3.59%95,600148億1689万-2.34%-0.38
01/05362368360362-1.36%93,000143億324万-5.48%-0.36
01/04374374361367-2.91%153,000145億80万-4.18%-0.37
2020
12/30380381372378-0.53%99,300149億3543万-1.31%-0.38
12/29376381375380+1.6%83,900150億1445万-0.78%-0.38
12/28381384367374-1.84%163,600147億7738万-2.09%-0.37
12/25383390377381-0.78%120,200150億5396万0%-0.38
12/24378389376384+1.59%91,100151億7250万+1.05%-0.38
12/23393396373378-2.58%155,100149億3543万-0.26%-0.38
12/22409409386388-5.13%163,900153億3055万+2.65%-0.39
12/21422422403409-2.15%121,000161億6029万+8.49%-0.41
12/18410424408418+2.2%213,900165億1590万+11.47%-0.42
12/17427432408409-5.54%191,300161億6029万+9.36%-0.41
12/16419440416433+5.1%323,900171億857万+16.09%-0.43
12/15430430410412-5.29%285,200162億7883万+11.05%-0.41
12/14396438396435+10.41%476,400171億8760万+17.57%-0.44
12/11397405390394+1.03%364,900155億6762万+7.36%-0.39
12/10369392366390+6.27%376,900154億957万+6.85%-0.39
12/09360367360367+1.38%191,500145億80万+0.82%-0.37
12/08367367360362-1.36%82,000143億324万-0.28%-0.36
12/07374376363367-0.27%116,700145億80万+1.38%-0.37
12/04365369362368+0.55%129,200145億4031万+1.66%-0.37
12/03363368361366+1.39%93,400144億6129万+1.1%-0.37
12/02357364353361+2.85%129,500142億6373万-0.55%-0.36
12/01347354346351+1.15%93,700138億6861万-3.57%-0.35
11/30366368347347-3.88%236,700137億1056万-4.93%-0.35
11/27365371361361-1.1%227,100142億6373万-1.37%-0.36
11/26361367361365-0.27%73,900144億2178万-0.27%-0.37
11/25369374364366+0.55%140,600144億6129万-0.27%-0.37
11/24369372363364+0.83%147,600143億8226万-0.82%-0.36
11/20350361347361+3.14%114,500142億6373万-1.9%-0.36
11/19355357346350-1.13%97,600138億2910万-4.89%-0.35
11/18353358347354+0.57%136,600139億8715万-4.07%-0.35
11/17366367349352-2.22%270,400139億812万-5.12%-0.35
11/16355364348360-2.7%303,800142億2422万-3.23%-0.36
11/13380383368370-3.65%154,500146億1933万-0.8%-0.37
11/12391392375384-1.54%136,900151億7250万+2.95%-0.38
11/11390393384390+1.3%175,800154億957万+4.56%-0.39
11/10379393377385+4.62%370,200152億1201万+3.22%-0.39
11/093733753623680%153,300145億4031万-1.08%-0.37
11/06352369347368+6.36%198,200145億4031万-0.81%-0.37
11/05358358345346-2.81%246,800136億7105万-6.49%-0.35
11/043583613533560%129,900140億6617万-4.04%-0.36