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
03/31553555542543-2.16%56,300203億3120万+1.5%11.470.38
03/30568568550555-3.31%79,700207億8051万+4.13%11.730.39
03/29570574565574+1.77%97,000214億9192万+7.89%12.130.4
03/26555564554564+2.55%42,500211億1749万+6.62%11.920.39
03/25546550542550+1.48%29,800205億9330万+4.36%11.620.38
03/24551551540542-1.99%88,200202億9376万+3.04%11.450.38
03/23561563553553-0.72%88,000207億563万+5.53%11.680.39
03/22556559552557+0.54%68,200208億5540万+6.7%11.770.39
03/19548554546554+0.73%56,600207億4307万+6.54%11.710.39
03/18546550544550+0.36%59,200205億9330万+6.38%11.620.38
03/17545548542548+0.55%27,800205億1842万+6.41%11.580.38
03/16538545538545+0.55%33,900204億609万+6.03%11.520.38
03/15535543530542+2.26%94,100202億9376万+5.86%11.450.38
03/12536536527530-2.03%68,000198億4445万+3.72%11.20.37
03/11534546525541+2.08%91,700202億5632万+6.29%11.430.38
03/10515533512530+3.31%135,300198億4445万+4.74%11.20.37
03/09515520511513-0.39%91,500192億793万+1.99%10.840.36
03/08519519510515-0.19%73,300192億8282万+2.79%10.880.36
03/05519519507516-0.39%43,400193億2026万+3.41%10.90.36
03/04505520505518+2.57%72,100193億9514万+4.23%10.940.36
03/03504511504505-0.59%67,500189億839万+2.23%10.670.35
03/02506509504508-0.39%56,400190億2072万+3.04%10.730.36
03/01508510503510+1.59%46,900190億9561万+3.87%10.780.36
02/26505511501502-1.38%79,600187億9607万+2.66%10.610.35
02/25513516506509+0.59%67,100190億5816万+4.3%10.750.36
02/24512512504506-0.78%41,100189億4584万+3.9%10.690.35
02/22507512506510+0.79%34,200190億9561万+4.94%10.780.36
02/19515515500506-2.69%70,000189億4584万+4.55%10.690.35
02/18515522512520+1.36%77,400194億7003万+7.66%10.990.36
02/17507515505513+2.19%83,100192億793万+6.43%10.840.36
02/16506507500502+0.2%69,200187億9607万+4.37%10.610.35
02/15500504496501+1.01%39,800187億5862万+4.38%10.590.35
02/12499502494496+0.4%59,200185億7141万+3.55%10.480.35
02/10500500493494-1.59%97,600184億9653万+3.13%10.440.35
02/09514514494502-1.57%93,600187億9607万+5.02%10.610.35
02/085105155065100%119,100190億9561万+7.14%10.780.36
02/05505511493510+2%171,100190億9561万+7.37%10.780.36
02/04495502485500+2.46%150,000187億2118万+5.49%10.560.35
02/03467489466488+5.63%177,600182億7187万+3.17%10.310.34
02/02457466457462+1.32%57,500172億9837万-2.33%9.760.32
02/01456459447456-0.65%100,200170億7372万-3.8%9.630.32
01/29467467458459-1.71%58,500171億8604万-3.16%9.70.32
01/28454470454467+0.21%86,100174億8558万-1.68%9.870.33
01/27462470461466+1.53%65,300174億4814万-1.89%9.850.33
01/26462464452459-2.13%118,600171億8604万-3.37%9.70.32
01/25463472461469+1.74%48,400175億6047万-1.47%9.910.33
01/22465466461461-1.07%78,300172億6093万-3.35%9.740.32
01/21469469464466-0.43%62,100174億4814万-2.51%9.850.33
01/20474476468468-1.27%49,300175億2303万-2.09%9.890.33
01/19479483474474-1.04%18,600177億4768万-1.04%10.020.33
01/18480483476479+0.21%20,600179億3489万0%10.120.33
01/15480483478478-0.42%18,500178億9745万-0.21%10.10.33
01/14490490480480-2.04%41,200179億7233万0%10.140.34
01/13489490481490+0.82%47,300183億4676万+2.08%10.350.34
01/12481488476486+0.62%69,000181億9699万+1.46%10.270.34
01/08481484476483+0.63%56,200180億8466万+0.84%10.210.34
01/07480482477480+0.42%33,100179億7233万+0.21%10.140.34
01/06470479470478+1.7%23,400178億9745万0%10.10.33
01/05466471464470+0.86%24,600175億9791万-1.67%9.930.33
01/04476476462466-2.71%51,800174億4814万-2.31%9.850.33
2020
12/30482482472479-1.24%35,600179億3489万+0.42%10.120.33
12/29483485476485+0.62%49,000181億5955万+1.89%10.250.34
12/28489492474482-0.82%47,900180億4722万+1.47%10.180.34
12/25470486470486+2.97%34,200181億9699万+2.53%10.270.34
12/24472473467472+0.43%22,000176億7280万0%9.970.33
12/23477477466470-1.47%39,100175億9791万-0.21%9.930.33
12/22478480471477+0.63%47,500178億6001万+1.27%10.080.33
12/21475476470474-0.21%18,500177億4768万+0.85%10.020.33
12/184764784714750%32,900177億8512万+1.28%10.040.33
12/17480481474475-1.04%16,400177億8512万+1.28%10.040.33
12/16489489478480-2.04%28,800179億7233万+2.35%10.140.34
12/15480496480490+1.87%63,900183億4676万+4.48%10.350.34
12/14474482474481+1.69%49,200180億978万+3%10.160.34
12/11481481473473-1.66%35,200177億1024万+1.5%9.990.33
12/10490490480481-2.43%61,700180億978万+3.44%10.160.34
12/09488494488493+0.82%43,800184億5909万+6.25%10.420.34
12/08483489478489+1.03%100,300183億932万+5.62%10.330.34
12/07479484472484+1.26%80,100181億2210万+4.76%10.230.34
12/04470478469478+1.7%58,600178億9745万+3.46%10.10.33
12/03476476463470-1.26%108,900175億9791万+1.51%9.930.33
12/02468477461476+1.28%77,500178億2257万+2.37%10.060.33
12/01456471456470+1.73%125,100175億9791万+1.08%9.930.33
11/30464466457462-1.07%91,400172億9837万-1.07%9.760.32
11/27460469457467+1.52%59,100174億8558万-0.21%9.870.33
11/26457461452460+1.77%50,600172億2349万-1.92%9.720.32
11/25462464452452-1.74%64,200169億2395万-4.03%9.550.32
11/24462462455460+1.32%41,300172億2349万-2.75%9.720.32
11/20445457442454+2.48%37,900169億9883万-4.22%9.590.32
11/19448449441443-1.12%54,800165億8697万-6.93%9.360.31
11/18453453445448-1.1%51,900167億7418万-6.28%9.470.31
11/17457460447453-0.66%49,600169億6139万-5.82%9.570.32
11/16463463453456-0.22%39,200170億7372万-5.59%9.630.32
11/13468468456457-2.77%25,400171億1116万-5.77%9.660.32
11/12472472463470-0.21%43,000175億9791万-3.49%9.930.33
11/11476476464471-1.05%53,000176億3535万-3.68%9.950.33
11/10466477455476+3.93%152,400178億2257万-2.86%10.060.33
11/09456458447458+2.69%129,700171億4860万-6.91%9.680.32
11/06446446436446+1.36%103,700166億9929万-9.53%9.420.31
11/05459461438440-4.56%237,400164億7464万-11.29%9.30.31
11/04464466453461-0.22%53,500172億6093万-7.62%9.740.32