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
20234/1, 株式分割 1→2
2021
03/312,1552,1852,1432,145+0.7%269,8002455億3471万-2.46%-2.24
03/302,1132,1452,1132,130-1.39%348,6002438億1769万-3.18%-2.23
03/292,1952,2052,1402,160-1.59%602,4002472億5174万-1.68%-2.26
03/262,1952,2152,1702,195+1.27%356,8002512億5813万+0.18%-2.3
03/252,1682,1852,1382,168+0.12%312,2002481億1025万-0.8%-2.27
03/242,1632,1852,1302,165+0.12%297,0002478億2408万-0.78%-2.26
03/232,2302,2302,1632,163-3.24%237,2002475億3791万-0.67%-2.26
03/222,2552,2702,2232,235-0.89%217,4002558億3687万+3%-2.34
03/192,2602,2652,2182,255-0.66%329,6002581億2624万+4.45%-2.36
03/182,2552,2782,2482,270+1.11%230,8002598億4326万+5.73%-2.37
03/172,2002,2552,1932,245+1.13%190,4002569億8155万+5.35%-2.35
03/162,2002,2252,1852,220-0.11%213,4002541億1984万+4.62%-2.32
03/152,2002,2382,2002,223-0.22%260,2002544億601万+5.23%-2.32
03/122,2232,2332,1902,228-1.33%338,6002549億7836万+6.17%-2.33
03/112,2752,2902,2452,258-0.55%183,6002584億1241万+8.33%-2.36
03/102,2432,2802,2182,270+1.11%189,4002598億4326万+9.71%-2.37
03/092,2682,2732,2182,245+0.9%188,4002569億8155万+9.51%-2.35
03/082,2702,2852,2202,225-1.98%354,8002546億9219万+9.5%-2.33
03/052,2102,2702,1932,270+3.18%499,6002598億4326万+12.6%-2.37
03/042,1752,2102,1502,200+1.73%331,6002518億3048万+10.22%-2.3
03/032,1802,1852,1352,163+0.7%195,0002475億3791万+9.33%-2.26
03/022,1732,1902,1252,148+0.12%371,0002458億2088万+9.45%-2.25
03/012,1452,1682,0932,145+1.42%283,4002455億3471万+10.28%-2.24
02/262,1332,1582,0902,115-0.94%269,8002421億66万+9.64%-2.21
02/252,1902,1932,1282,135-1.27%309,6002443億9003万+11.55%-2.23
02/242,0702,1882,0702,163+5.1%449,4002475億3791万+13.88%-2.26
02/222,0552,0832,0382,058+2.49%183,2002355億1873万+9.33%-2.15
02/192,0402,0401,9832,008-2.55%252,2002297億9531万+7.3%-2.1
02/182,1182,1182,0552,060-1.44%220,4002358億490万+10.63%-2.15
02/172,0302,0902,0282,090+2.96%230,2002392億3895万+12.97%-2.19
02/162,0182,0532,0182,030+2.01%326,4002323億7085万+10.57%-2.12
02/151,9982,0151,9881,990+1.02%311,0002277億9211万+9.1%-2.08
02/121,9451,9781,9301,970+1.55%197,8002255億274万+8.6%-2.06
02/101,8951,9581,8901,940+3.05%363,2002220億6869万+7.48%-2.03
02/092,0002,0001,8681,883-6.11%458,8002154億8676万+4.76%-1.97
02/082,0052,0482,0032,005+1.78%367,0002295億914万+11.89%-2.1
02/051,9001,9751,8981,970+4.65%275,6002255億274万+10.43%-2.06
02/041,8981,9031,8781,8830%139,2002154億8676万+5.94%-1.97
02/031,8751,9101,8731,883+0.67%186,6002154億8676万+6.3%-1.97
02/021,8181,8701,8181,870+3.46%220,4002140億5590万+5.83%-1.96
02/011,7801,8231,7801,808+0.42%151,2002069億163万+2.58%-1.89
01/291,8001,8331,7951,800-0.55%222,0002060億4312万+2.33%-1.88
01/281,7501,8231,7501,810+1.97%238,6002071億8780万+3.08%-1.89
01/271,7551,7781,7501,775+1.14%147,4002031億8141万+1.2%-1.86
01/261,7551,7631,7431,7550%150,2002008億9204万+0.17%-1.84
01/251,7331,7581,7201,755+1.74%181,2002008億9204万+0.17%-1.84
01/221,7351,7401,7251,725-0.86%156,2001974億5799万-1.65%-1.8
01/211,7601,7851,7381,740-0.85%203,8001991億7501万-1.02%-1.82
01/201,7401,7601,7351,755+0.29%193,4002008億9204万-0.45%-1.84
01/191,7401,7651,7351,750+0.57%154,4002003億1970万-0.91%-1.83
01/181,7801,7881,7351,740-2.66%178,8001991億7501万-1.64%-1.82
01/151,7781,8051,7751,788+0.85%215,8002046億1226万+0.82%-1.87
01/141,7651,7931,7651,773+0.42%223,0002028億9523万-0.03%-1.85
01/131,7331,7651,7301,765+1.88%266,4002020億3672万-0.56%-1.85
01/121,7401,7481,7251,733-0.72%277,2001983億1650万-2.56%-1.81
01/081,7351,7451,7131,745+0.58%240,8001997億4735万-2.08%-1.83
01/071,7531,7831,7331,735-0.72%235,2001986億267万-2.69%-1.81
01/061,7301,7581,7231,748+0.43%161,2002000億3352万-1.99%-1.83
01/051,7501,7681,7401,740-1.28%254,2001991億7501万-2.25%-1.82
01/041,7951,7981,7351,763-1.12%199,4002017億5055万-0.93%-1.84
2020
12/301,7881,8081,7651,783-0.7%160,2002040億3992万+0.37%-1.86
12/291,7631,7951,7481,795+2.57%217,4002054億7077万+1.18%-1.88
12/281,7651,7701,7401,750-0.99%171,0002003億1970万-1.3%-1.83
12/251,7681,7731,7431,768+0.57%122,2002023億2289万-0.37%-1.85
12/241,7381,7651,7381,758+1.74%119,6002011億7821万-0.93%-1.84
12/231,7201,7401,7181,728-0.58%164,6001977億4416万-2.68%-1.81
12/221,7351,7551,7331,738-0.57%208,2001988億8884万-2.28%-1.82
12/211,7351,7631,7251,748+0.87%193,8002000億3352万-1.77%-1.83
12/181,7251,7581,7131,733-0.43%419,0001983億1650万-2.5%-1.81
12/171,8001,8001,7351,740-3.47%528,4001991億7501万-2.25%-1.82
12/161,8301,8501,8031,803-2.44%318,8002063億2929万+0.92%-1.89
12/151,8401,8651,8351,8480%180,4002114億8036万+3.27%-1.93
12/141,8501,8701,8351,848+0.82%242,8002114億8036万+3.33%-1.93
12/111,8401,8581,8181,833-0.27%234,4002097億6334万+2.43%-1.92
12/101,8551,8651,8301,838+0.96%233,2002103億3568万+2.65%-1.92
12/091,7781,8251,7781,820+1.11%237,2002083億3248万+1.62%-1.9
12/081,8001,8181,7831,800-0.96%159,2002060億4312万+0.45%-1.88
12/071,8381,8401,8151,818-0.95%213,0002080億4631万+1.42%-1.9
12/041,8301,8831,8231,8350%319,8002100億4951万+2.34%-1.92
12/031,7831,8431,7801,835+2.95%395,2002100億4951万+2.34%-1.92
12/021,7501,7901,7301,783+3.18%467,2002040億3992万-0.75%-1.86
12/011,7151,7351,6881,728+2.52%416,6001977億4416万-4.08%-1.81
11/301,7031,7081,6781,685-1.75%692,8001928億7925万-6.85%-1.76
11/271,6801,7201,6751,715+1.63%467,0001963億1330万-5.56%-1.79
11/261,7201,7201,6851,688-1.75%382,6001931億6542万-7.43%-1.76
11/251,7831,7881,7151,718-3.65%575,8001965億9947万-6.15%-1.8
11/241,8001,8051,7801,783+0.85%274,2002040億3992万-3.02%-1.86
11/201,7931,7931,7381,768-0.14%323,2002023億2289万-3.94%-1.85
11/191,7731,7931,7601,770-0.84%296,0002026億906万-4.01%-1.85
11/181,7901,8051,7631,785-0.97%375,2002043億2609万-3.41%-1.87
11/171,7801,8151,7751,803+3.3%355,0002063億2929万-2.57%-1.89
11/161,7331,7701,6981,745+2.2%525,6001997億4735万-5.73%-1.83
11/131,7801,7801,6981,708-5.79%500,6001954億5479万-7.95%-1.79
11/121,8401,8601,7881,813-3.33%543,2002074億7397万-2.55%-1.9
11/111,9101,9331,8581,875-0.66%423,2002146億2825万+0.86%-1.96
11/101,8631,9131,8301,888+3.14%900,0002160億5910万+1.7%-1.97
11/091,8631,8651,8051,830-1.74%480,0002094億7717万-1.19%-1.91
11/061,8451,8731,8001,863+0.4%409,0002131億9739万+0.78%-1.95
11/051,8901,9001,8501,855-1.2%383,4002123億3888万+0.76%-1.94
11/041,8751,8851,8431,878+1.76%380,8002149億1442万+2.26%-1.96