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
03/31290292287288-0.69%55,80075億3984万-1.71%222.960.51
03/30291293288290-0.68%74,60075億9220万-1.02%224.510.51
03/29294298290292-3.31%250,60076億4456万-0.34%226.060.51
03/26300304296302+0.33%75,30079億636万+2.72%233.80.53
03/25292301291301+4.15%89,40078億8018万+2.38%233.030.53
03/24298298286289-3.02%127,90075億6602万-1.7%223.740.51
03/23306306297298-1.97%96,10078億164万+1.02%230.710.52
03/22310310302304-2.88%119,40079億5872万+3.05%235.350.53
03/19297313297313+4.68%278,70081億9434万+6.1%242.320.55
03/18304305297299-1.32%128,50078億2782万+1.36%231.480.53
03/17305305301303-0.33%101,70079億3254万+2.36%234.580.53
03/16299304296304+1.67%143,50079億5872万+2.36%235.350.53
03/15297303292299+1.36%206,00078億2782万+0.34%231.480.53
03/12291295289295+1.72%113,60077億2310万-1.67%228.380.52
03/11288290287290+0.69%66,10075億9220万-3.65%224.510.51
03/10288291283288+0.7%137,70075億3984万-4.95%222.960.51
03/09284286281286+0.7%82,50074億8748万-6.23%221.420.5
03/08285285281284+1.07%112,00074億3512万-7.49%219.870.5
03/052772812712810%135,00073億5658万-9.06%217.540.49
03/04286286275281-2.09%142,30073億5658万-9.65%217.540.49
03/03286290283287+1.06%88,30075億1366万-8.6%222.190.5
03/02292293282284-1.39%105,30074億3512万-10.13%219.870.5
03/01283288280288+2.13%77,10075億3984万-9.72%222.960.51
02/26286288279282-2.42%187,10073億8276万-12.42%218.320.5
02/25297297288289-1.03%153,70075億6602万-11.08%223.740.51
02/24302303289292-4.26%218,60076億4456万-11.25%226.060.51
02/22314314302305-1.93%134,60079億8490万-7.85%236.120.54
02/19299313299311+3.32%264,80081億4198万-6.61%240.770.55
02/18306308298301-1.63%99,40078億8018万-10.15%233.030.53
02/17299311299306+2.34%161,60080億1108万-9.2%236.90.54
02/16301304299299-0.66%127,40078億2782万-11.8%231.480.53
02/15299304296301+2.03%214,10078億8018万-11.47%233.030.53
02/12303308295295-9.79%607,90077億2310万-13.49%228.380.52
02/10322333321327+0.62%167,50085億6086万-4.39%253.160.58
02/09329333321325-1.22%167,60085億850万-4.69%251.610.57
02/08330335322329-1.2%154,60086億1322万-3.52%254.70.58
02/05338338327333-0.6%111,90087億1794万-2.06%257.80.59
02/04333337328335+0.6%98,30087億7030万-1.18%259.350.59
02/03341350332333-2.35%168,60087億1794万-1.48%257.80.59
02/02331347327341+2.4%226,40089億2738万+0.89%263.990.6
02/01316339313333+3.1%171,70087億1794万-1.19%257.80.59
01/29333338318323-3.29%218,00084億5614万-4.15%250.060.57
01/28331340330334-2.62%158,10087億4412万-0.6%258.580.59
01/27354354338343-2.83%150,30089億7974万+2.39%265.540.6
01/26345354333353+1.73%240,00092億4154万+6.01%273.290.62
01/25354359345347-1.7%116,40090億8446万+4.83%268.640.61
01/22356359346353-1.67%272,30092億4154万+6.97%273.290.62
01/21370372355359-2.45%296,40093億9862万+9.12%277.930.63
01/20371374365368-0.81%342,80096億3424万+11.85%284.90.65
01/19363378361371+2.49%533,30097億1278万+13.11%287.220.65
01/18352364347362+2.26%258,80094億7716万+10.7%280.250.64
01/15367369353354-2.21%561,50092億6772万+8.26%274.060.62
01/14365375356362+5.54%1,270,00094億7716万+10.37%280.250.64
01/13340357335343+0.88%918,90089億7974万+4.89%265.540.6
01/12325343324340+3.98%422,20089億120万+4.62%263.220.6
01/08333334322327-1.51%273,20085億6086万+1.87%253.160.58
01/07329339325332+2.47%473,90086億9176万+4.73%257.030.58
01/06309335308324+4.18%578,40084億8232万+3.51%250.830.57
01/05302343302311+1.3%1,289,80081億4198万+0.65%240.770.55
01/04323325301307-2.54%221,40080億3726万+0.33%237.670.54
2020
12/30315322305315+0.96%189,30082億4670万+3.62%243.870.55
12/293123203073120%173,60081億6816万+4%241.540.55
12/28314321303312-2.19%295,50081億6816万+5.05%241.540.55
12/25327329312319-1.54%248,00083億5142万+8.5%246.960.56
12/24322331317324-1.52%719,60084億8232万+11.34%250.830.57
12/23310330310329+7.52%808,20086億1322万+14.63%254.70.58
12/22302324297306+3.38%1,003,80080億1108万+8.13%236.90.54
12/21305309294296-2.31%238,10077億4928万+5.71%229.160.52
12/18303316299303-0.98%391,60079億3254万+8.99%234.580.53
12/17311319303306-2.24%351,00080億1108万+11.27%236.90.54
12/16340340305313-5.72%826,70081億9434万+15.07%242.320.55
12/15353356330332-7.52%1,048,70086億9176万+23.42%257.030.58
12/14350409344359+7.49%6,198,20093億9862万+35.47%277.930.63
12/11342353325334-5.38%1,711,70087億4412万+28.46%258.580.59
12/10371376351353-3.81%1,739,30092億4154万+38.43%273.290.62
12/09355386342367-0.54%3,531,00096億806万+46.8%284.120.65
12/08421424356369+4.24%11,652,10096億6042万+50.61%285.670.65
12/07300368298354+22.92%16,196,10092億6772万+48.74%274.060.62
12/04240303237288+24.14%4,278,70075億3984万+23.61%222.960.51
12/032302322302320%18,30060億7376万+0.43%179.610.41
12/02235237232232-0.43%32,30060億7376万+0.43%179.610.41
12/01228236226233+1.75%33,60060億9994万+1.3%180.380.41
11/30235236229229-2.55%22,70059億9522万-0.43%177.290.4
11/27239240235235-0.42%50,00061億5230万+2.62%181.930.41
11/262382412352360%20,50061億7848万+3.06%182.710.42
11/25242242235236-0.42%45,80061億7848万+3.51%182.710.42
11/24237241235237+2.16%53,30062億466万+3.95%183.480.42
11/20234236232232-0.85%26,90060億7376万+2.2%179.610.41
11/19232239232234+0.43%31,30061億2612万+3.54%181.160.41
11/18228234228233+1.75%25,10060億9994万+3.1%180.380.41
11/17232232229229-0.43%14,80059億9522万+1.33%177.290.4
11/16228233228230-1.29%39,30060億2140万+1.77%178.060.4
11/13239239233233-2.1%29,00060億9994万+3.1%180.380.41
11/122372402352380%31,40062億3084万+5.31%184.250.42
11/11236240232238+1.28%53,80062億3084万+5.31%184.250.42
11/10230235230235+3.52%39,50061億5230万+3.98%181.930.41
11/092302342222270%51,50059億4286万+0.44%175.740.4
11/06228228225227-1.3%13,90059億4286万+0.44%175.740.4
11/05224230222230+2.68%25,70060億2140万+1.32%178.060.4
11/04230231224224+0.9%23,40058億6432万-1.75%173.420.39