株価チャート

2020/10/26～2021/03/23

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
03/235305325295290%4,300109億4417万-1.12%11.810.34
03/22534539521529+0.38%15,700109億4417万-1.31%11.810.34
03/19531536527527-1.13%8,000109億279万-1.86%11.770.34
03/18536536529533-0.37%12,500110億2693万-0.74%11.90.34
03/17536536530535-0.19%4,000110億6830万-0.19%11.950.34
03/16534537517536+0.56%7,200110億8899万+0.19%11.970.35
03/15535538532533-0.37%2,800110億2693万-0.19%11.90.34
03/125365375335350%2,400110億6830万+0.38%11.950.34
03/11536540533535-0.93%9,200110億6830万+0.56%11.950.34
03/10543543540540+0.93%14,100111億7174万+1.69%12.060.35
03/09535539534535-0.74%14,600110億6830万+1.13%11.950.34
03/08530539525539+1.32%5,700111億5106万+2.28%12.030.35
03/05527535527532-0.19%3,900110億624万+1.33%11.880.34
03/04535535525533+1.33%3,400110億2693万+1.72%11.90.34
03/03522532522526+0.38%1,600108億8211万+0.77%11.740.34
03/02550550524524-1.13%13,000108億4073万+0.58%11.70.34
03/01520536515530+1.34%11,200109億6486万+1.92%11.830.34
02/26534534523523-2.06%8,200108億2004万+0.77%11.680.34
02/25540540533534-0.37%4,900110億4761万+3.09%11.920.34
02/24541541536536-0.37%2,100110億8899万+3.68%11.970.35
02/22544544534538-1.1%7,500111億3037万+4.26%12.010.35
02/19555555544544-0.18%8,600112億5450万+5.84%12.150.35
02/18565565545545-1.09%16,600112億7519万+6.45%12.170.35
02/17556556542551-0.9%15,500113億9932万+7.83%12.30.36
02/16559559550556+0.91%14,100115億276万+9.45%12.410.36
02/15553564541551-0.18%21,000113億9932万+8.89%12.30.36
02/12589590543552+6.15%66,400114億2001万+9.52%12.330.36
02/10515530512520+1.56%14,600107億5798万+3.59%11.610.34
02/09515515507512+0.39%10,800105億9247万+2.2%11.430.33
02/08516516510510-0.58%11,300105億5109万+1.8%11.390.33
02/05516529509513-0.19%14,100106億1316万+2.4%11.450.33
02/04510515502514+1.38%19,200106億3385万+2.8%11.480.33
02/03505507496507+0.8%9,700104億8903万+1.4%11.320.33
02/02500505499503+1.62%7,500104億627万+0.6%11.230.32
02/015015014814950%5,500102億4077万-0.8%11.050.32
01/29494499491495+1.23%10,700102億4077万-1%11.050.32
01/28493496488489-1.81%14,300101億1663万-2.2%10.920.32
01/27499500493498+1.01%7,500103億283万-0.6%11.120.32
01/26497497493493-0.6%5,200101億9939万-1.6%11.010.32
01/25501501496496-0.6%4,900102億6145万-1%11.070.32
01/22503503497499-0.4%1,900103億2352万-0.6%11.140.32
01/21502502500501-0.2%1,700103億6490万-0.2%11.190.32
01/20504510502502-0.79%3,200103億8558万0%11.210.32
01/19509510503506+1.4%2,000104億6834万+1%11.30.33
01/18500503499499-0.2%1,600103億2352万-0.4%11.140.32
01/15500510498500-0.4%6,800103億4421万-0.2%11.160.32
01/14505505499502+0.4%900103億8558万+0.2%11.210.32
01/13500500498500+0.2%2,400103億4421万-0.2%11.160.32
01/12501501497499-0.4%8,100103億2352万-0.2%11.140.32
01/08503504501501-0.2%1,900103億6490万+0.4%11.190.32
01/07502502501502+0.2%1,000103億8558万+0.6%11.210.32
01/06508510501501+1.21%900103億6490万+0.6%11.190.32
01/05500501495495-1%4,900102億4077万-0.4%11.050.32
01/04506510499500-1.38%5,900103億4421万+0.6%11.160.32
2020
12/305075125075070%3,700104億8903万+2.22%11.320.33
12/29505507490507+1.81%4,800104億8903万+2.42%11.320.33
12/28501504498498-0.6%6,700103億283万+0.81%11.120.32
12/255025074985010%11,000103億6490万+1.62%11.190.32
12/24504504501501-0.6%600103億6490万+1.83%11.190.32
12/23500510499504+1.2%4,700104億2696万+2.44%11.250.32
12/22498499498498-0.99%1,500103億283万+1.43%11.120.32
12/21499503499503+0.6%1,000104億627万+2.44%11.230.32
12/18509509495500-1.57%3,500103億4421万+2.04%11.160.32
12/17509509503508+0.79%1,100105億971万+3.67%11.340.33
12/16506507499504-0.79%4,000104億2696万+3.07%11.250.32
12/15500510500508+2.21%4,800105億971万+3.89%11.340.33
12/14502502497497+0.4%2,200102億8214万+1.84%11.10.32
12/11502502495495-1.2%10,600102億4077万+1.64%11.050.32
12/105035054995010%21,700103億6490万+2.87%11.190.32
12/09492501492501+1.83%4,800103億6490万+3.09%11.190.32
12/08498498491492-1.2%30,600101億7870万+1.44%10.990.32
12/07485502485498+3.53%9,900103億283万+2.89%11.120.32
12/04488488480481-0.21%1,00099億5113万-0.41%10.740.31
12/034824844824820%5,30099億7182万0%10.760.31
12/02492492477482-0.41%32,10099億7182万0%10.760.31
12/014844864784840%7,900100億1319万+0.41%10.810.31
11/30483487470484+0.21%7,500100億1319万+0.41%10.810.31
11/27485485482483-0.41%7,10099億9250万+0.21%10.780.31
11/26481485481485+0.83%2,400100億3388万+0.83%10.830.31
11/25481481481481-0.21%1,60099億5113万0%10.740.31
11/24480486480482+0.63%2,30099億7182万+0.21%10.760.31
11/20486486479479+0.21%1,10099億975万-0.62%10.70.31
11/19483484478478-1.44%2,50098億8906万-0.83%10.670.31
11/184884884854850%6,500100億3388万+0.41%10.830.31
11/17484487483485-1.62%3,800100億3388万+0.41%10.830.31
11/164834934834930%4,400101億9939万+2.07%11.010.32
11/13485493485493+2.07%8,300101億9939万+2.28%11.010.32
11/12489489483483-1.23%7,20099億9250万+0.21%10.780.31
11/11493493487489-0.61%1,200101億1663万+1.45%10.920.32
11/10493493477492+0.41%5,100101億7870万+2.29%10.990.32
11/09479490479490+1.03%1,600101億3732万+2.08%10.940.32
11/06484485480485+0.41%1,900100億3388万+1.25%10.830.31
11/05478483478483+2.11%1,50099億9250万+1.26%10.780.31
11/04480482473473-1.05%2,50097億8562万-0.63%10.560.3
11/024844844754780%1,70098億8906万+0.42%10.670.31
10/30470484469478+3.46%5,10098億8906万+0.84%10.670.31
10/29466466462462-0.86%90095億5805万-2.33%10.320.3
10/28469469461466-2.31%3,70096億4080万-1.48%10.40.3
10/27480482476477-0.42%4,20098億6837万+1.06%10.650.31
10/26480480479479-0.42%2,60099億975万+1.91%10.70.31