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
03/315,1105,1405,0205,040-2.14%226,3002104億6274万+1.86%16.991.79
03/305,1305,1505,0605,150+0.78%122,6002150億5617万+4.25%17.361.83
03/295,1405,2105,0405,110-0.2%331,6002133億8583万+3.46%17.231.82
03/265,1305,1705,0905,120-0.39%184,1002138億342万+3.79%17.261.82
03/255,1405,1805,0705,140+0.59%140,6002146億3859万+4.45%17.331.83
03/245,1005,2405,1005,110-0.39%158,3002133億8583万+3.97%17.231.82
03/235,2705,3505,1305,130-1.16%236,6002142億2100万+4.52%17.291.83
03/225,2605,3105,1805,190-0.19%261,1002167億2651万+5.92%17.51.85
03/195,1605,2505,1005,200-2.8%401,6002169億4806万+6.43%17.511.85
03/185,2805,3505,2305,350+4.49%381,3002232億617万+9.9%18.021.9
03/175,1405,3105,0905,120-1.35%299,3002136億1039万+5.7%17.241.82
03/164,9455,1904,9405,190+5.17%355,2002165億3085万+7.63%17.481.84
03/154,9004,9404,8154,935+0.1%226,7002058億9205万+2.62%16.621.75
03/124,7704,9404,7404,930+4.89%435,2002056億8345万+2.64%16.61.75
03/114,6404,7004,5854,700+0.86%209,8001960億8767万-2.21%15.831.67
03/104,7004,7604,6304,660+0.87%212,8001944億1883万-3.4%15.71.66
03/094,5854,6554,4604,620+1.2%460,0001927億5000万-4.49%15.561.64
03/084,8204,8204,5554,565-3.89%310,2001904億5536万-5.78%15.381.62
03/054,6604,7504,5004,750+0.42%303,2001981億7370万-2.22%161.69
03/044,6804,7904,6504,730-1.36%234,9001973億3929万-2.85%15.931.68
03/034,8204,8454,7104,795-1.34%298,6002000億5114万-1.82%16.151.7
03/024,9455,0304,8354,860+0.93%273,1002027億6299万-0.76%16.371.73
03/014,7704,8654,7354,815+4%204,7002008億8556万-1.85%16.221.71
02/264,7104,7254,6154,630-4.54%282,4001931億6721万-5.86%15.591.65
02/255,0005,0104,8304,850+0.1%216,5002023億4578万-1.82%16.341.72
02/245,0505,0704,8404,845-5.56%335,0002021億3718万-2.22%16.321.72
02/225,0005,1605,0005,130+3.64%325,8002140億2760万+3.26%17.281.82
02/194,7704,9704,7554,950+2.7%275,0002065億1786万-0.4%16.671.76
02/184,9604,9604,8204,820-3.6%243,5002010億9416万-3.27%16.231.71
02/174,9355,0104,8955,000+1.21%261,4002086億390万-0.16%16.841.78
02/164,9304,9804,8654,940+0.41%250,3002061億65万-1.52%16.641.76
02/154,8804,9404,8304,920+1.76%283,0002052億6624万-2.07%16.571.75
02/124,8504,9154,8004,835+1.58%227,4002017億1997万-3.82%16.281.72
02/104,7554,8004,6804,7600%228,4001985億9091万-5.37%16.031.69
02/094,7004,7654,5954,760+4.39%583,1001985億9091万-5.48%16.031.69
02/084,7304,7304,4804,560-6.37%778,7001902億4676万-9.49%15.361.62
02/054,8304,8904,8004,870+1.78%307,7002031億8020万-3.55%16.41.73
02/044,9554,9704,6904,785-4.2%384,6001996億3393万-5.25%16.121.7
02/035,1905,3804,9554,995-3.2%569,2002083億9530万-1.15%16.821.78
02/025,0605,1805,0205,160+3.82%295,9002152億7922万+2.32%17.381.83
02/014,8005,0204,7954,970+2.79%188,4002073億5228万-1.11%16.741.77
01/294,9955,0504,8154,835-1.23%245,8002017億1997万-3.65%16.281.72
01/284,8505,0204,8004,895-2.49%557,0002042億2322万-2.35%16.491.74
01/275,0905,1305,0105,020-1.38%197,9002094億3832万+0.18%16.911.78
01/265,1005,1705,0805,090-0.59%187,6002123億5877万+1.7%17.141.81
01/255,1705,2205,0505,120+0.39%182,5002136億1039万+2.44%17.241.82
01/225,1205,1905,0805,1000%241,0002127億7598万+2.16%17.181.81
01/215,1705,1805,0605,100-1.54%220,3002127億7547万+2.29%17.181.81
01/205,2505,3405,1605,180-0.96%224,3002161億1312万+4.02%17.451.84
01/195,1505,2505,1305,230+1.16%161,4002181億9916万+5.27%17.611.86
01/185,0905,1905,0305,170-0.19%165,6002156億9592万+4.38%17.411.84
01/155,4505,5205,1105,180-1.71%434,0002161億1312万+4.67%17.451.84
01/145,4305,5505,1705,270-3.48%507,9002198億6798万+6.68%17.751.87
01/135,2505,4605,2205,460+5.2%379,0002277億9491万+10.8%18.391.94
01/125,2105,2405,1605,190+0.78%292,0002165億3033万+5.7%17.481.84
01/085,0405,2005,0405,150+3%240,7002148億6150万+5.06%17.351.83
01/074,9005,0204,8905,000+2.04%224,0002086億340万+2.25%16.841.78
01/064,9804,9804,8654,900-0.41%155,2002044億3133万+0.41%16.51.74
01/054,7904,9354,7704,920+2.61%220,8002052億6575万+1.05%16.571.75
01/044,8904,8904,7354,795-1.13%121,3002000億5066万-1.26%16.151.7
2020
12/304,9004,9104,8504,850-0.82%147,3002023億4530万+0.12%16.331.72
12/294,8604,9104,8304,890+0.93%197,5002040億1413万+1.26%16.471.74
12/284,7454,8554,7454,845+2.11%171,5002021億3669万+0.66%16.321.72
12/254,7354,7704,7204,7450%147,6001979億6463万-1%15.981.69
12/244,7304,7804,7104,745-0.63%118,9001979億6463万-0.69%15.981.69
12/234,7704,8104,6804,775+1.38%115,1001992億1625万+0.25%16.081.7
12/224,8004,8354,6904,710-2.89%196,7001965億440万-0.86%15.861.67
12/214,9104,9154,7954,850-0.1%167,2002022億9825万+2.32%16.61.75
12/184,9204,9354,8054,855-1.52%228,9002025億681万+2.88%16.621.75
12/174,9354,9604,8904,930-0.4%201,3002056億3513万+5.01%16.871.78
12/164,9254,9754,9054,950-0.1%196,3002064億6935万+6.41%16.941.79
12/154,9555,0204,8904,9550%217,9002066億7791万+7.6%16.961.79
12/144,9154,9804,8654,955+1.75%265,2002066億7791万+8.71%16.961.79
12/114,8454,9054,8004,870-0.1%268,3002031億3247万+8.01%16.671.76
12/104,9704,9804,8554,875-3.85%313,6002033億4103万+9.3%16.691.76
12/095,0105,1504,9805,070+2.53%398,9002114億7467万+15.04%17.351.83
12/084,9705,0204,8954,945-0.7%262,3002062億6080万+13.81%16.931.79
12/075,0405,0704,9254,980-0.4%234,3002077億2068万+16.17%17.051.8
12/044,9205,0104,8655,000+0.2%298,8002085億5490万+18.29%17.111.81
12/034,9005,0204,8704,990+2.67%422,7002081億3779万+19.75%17.081.8
12/024,8404,8804,7704,860+2.32%398,7002027億1536万+18.31%16.641.76
12/014,6154,8204,5954,750+3.15%442,7001981億2715万+17.17%16.261.72
11/304,7504,7754,6004,605-0.11%379,7001920億7906万+15.01%15.761.66
11/274,4904,6654,4754,610+2.44%419,6001922億8762万+16.3%15.781.67
11/264,4454,5204,4204,500+0.56%218,2001876億9941万+14.65%15.41.63
11/254,5354,6004,4554,475-0.11%311,8001866億5663万+15.01%15.321.62
11/244,4804,5354,4504,480+2.99%325,9001868億6519万+16.12%15.331.62
11/204,3004,3654,2854,350-0.23%227,0001814億4276万+13.84%14.891.57
11/194,3504,4104,3204,360-0.34%300,6001818億5987万+15.01%14.921.57
11/184,4254,4254,3404,375-2.23%282,5001824億8554万+16.36%14.981.58
11/174,4504,4804,3854,475+0.9%290,0001866億5663万+20.07%15.321.62
11/164,4404,5004,4204,435+2.66%481,7001849億8820万+20.22%15.181.6
11/134,2004,3254,1904,320+1.17%441,6001801億9143万+18.32%14.791.56
11/124,1304,3404,1304,270+10.91%809,6001781億588万+17.92%14.621.54
11/113,7303,8603,7303,850+2.39%260,5001605億8727万+7.3%13.181.39
11/103,8503,8653,7453,760-1.05%258,8001568億3328万+5.38%12.871.36
11/093,7953,8253,7453,800+2.29%266,3001585億172万+7.04%13.011.37
11/063,6503,7253,5953,715+1.92%214,6001549億5629万+5.24%12.721.34
11/053,5953,7203,5753,645+2.39%399,5001520億3652万+3.7%12.481.32
11/043,5453,6053,5253,560+1.42%248,6001484億9109万+1.6%12.191.29