株価チャート

2020/10/12～2021/03/31

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
03/312,6972,6972,6972,697+1.85%10063億6562万+1.2%10.350.43
03/302,7012,7012,6482,648-3.92%6,00062億4997万-0.6%10.160.42
03/292,7562,7562,7072,756+0.4%80065億488万+3.45%10.580.44
03/262,7452,7452,7452,745+2.01%20064億7892万+3.2%10.540.43
03/252,7392,7392,6912,691-0.44%30063億5146万+1.39%10.330.43
03/242,7032,7032,6902,7030%70063億7979万+1.88%10.380.43
03/232,6862,7332,6862,703+0.78%40063億7979万+2.08%10.380.43
03/182,7002,7172,6822,682-0.22%60063億3022万+1.44%10.30.42
03/172,6882,6882,6882,688-1.18%20063億4438万+1.82%10.320.43
03/162,7202,7202,7202,720+0.22%10064億1991万+3.23%10.440.43
03/152,6722,7142,6722,7140%40064億575万+3.15%10.420.43
03/112,7142,7142,7142,714+1.88%40064億575万+3.35%10.420.43
03/102,6642,6642,6642,664+0.19%20062億8774万+1.8%10.230.42
03/092,6502,6592,6502,659-0.04%30062億7593万+1.84%10.210.42
03/082,5802,6602,5802,660+2.78%20062億7829万+2.15%10.210.42
03/052,5882,5882,5882,588-0.58%20061億836万-0.35%9.930.41
03/042,6032,6032,6032,603+0.35%10061億4376万+0.46%9.990.41
03/032,5942,5942,5942,594+0.19%10061億2252万+0.39%9.960.41
03/012,6482,6482,5892,589-0.99%80061億1072万+0.5%9.940.41
02/262,6542,6542,6152,6150%60061億7208万+1.83%10.040.41
02/252,6502,6502,6152,615-1.36%60061億7208万+2.15%10.040.41
02/242,7172,7202,6512,651-1.34%40062億5705万+3.88%10.180.42
02/222,6862,6872,6862,687+2.91%20063億4202万+5.7%10.310.43
02/192,6112,6112,6102,611-0.57%40061億6264万+3.24%10.020.41
02/182,6982,6982,6262,626-2.2%30061億9805万+4.29%10.080.42
02/172,6802,6852,6802,685+2.25%20063億3730万+7.14%10.310.43
02/162,6652,7002,6152,626-1.46%70061億9805万+5.42%10.080.42
02/152,6302,6652,5502,665+2.5%70062億9010万+7.37%10.230.42
02/102,6052,6202,6002,600-2.44%60061億3668万+5.22%9.980.41
02/082,6662,6662,6652,665+3.5%30062億9010万+8.25%10.230.42
02/052,5852,5852,5752,575-0.96%40060億7767万+5.19%9.880.41
02/042,5802,6002,5802,600+0.81%20061億3668万+6.64%9.980.41
02/032,5802,5802,5752,579+0.16%80060億8711万+6.26%9.90.41
02/022,5702,5752,5702,575-1.72%50060億7767万+6.58%9.880.41
02/012,6192,6452,6192,620+1.55%1,20061億8388万+8.89%10.060.41
01/292,5682,5852,5342,580+2.99%1,40060億8947万+7.77%9.90.41
01/282,4472,5052,4472,505+0.6%60059億1245万+5.12%9.620.4
01/272,4632,4902,4632,4900%90058億7705万+4.75%9.560.39
01/262,4902,4902,4902,4900%40058億7705万+5.02%9.560.39
01/252,4292,4902,4292,490+2.51%70058億7705万+5.2%9.560.39
01/222,4292,4292,4292,429-0.04%40057億3307万+2.88%9.320.38
01/212,4102,4302,4102,430+1.25%40057億3543万+3.18%9.330.38
01/202,4002,4002,3902,4000%1,10056億6463万+2.17%9.210.38
01/192,3982,4002,3902,400+0.08%60056億6463万+2.43%9.210.38
01/152,3982,3982,3982,398-1.32%20056億5991万+2.61%9.210.38
01/142,4302,4342,4302,430+1.33%80057億3543万+4.25%9.330.38
01/132,3982,3982,3982,398+2.04%40056億5991万+3.18%9.210.38
01/122,3502,3502,3502,3500%20055億4661万+1.42%9.020.37
01/082,3502,3502,3502,350+0.86%20055億4661万+1.56%9.020.37
01/072,3212,3302,3212,330+0.78%40054億9941万+0.87%8.940.37
01/062,3902,3902,3122,312-3.26%40054億5692万+0.3%8.880.37
01/042,3802,3902,3802,3900%20056億4102万+3.82%9.170.38
2020
12/302,3902,3902,3902,390+0.84%10056億4102万+4.14%9.170.38
12/292,3902,3902,3702,370+2.16%1,30055億9382万+3.63%9.10.38
12/282,3202,3502,3202,3200%80054億7581万+1.67%8.910.37
12/252,3202,3202,3202,3200%20054億7581万+1.89%8.910.37
12/242,3202,3202,3202,320+0.22%40054億7581万+2.11%8.910.37
12/222,3202,3202,2752,315-0.22%40054億6400万+2.07%8.890.37
12/212,3202,3202,3202,3200%30054億7581万+2.47%8.910.37
12/182,3202,3802,3202,3200%5,60054億7581万+2.65%8.910.37
12/172,3302,3302,3202,320-1.28%20054億7581万+2.79%8.910.37
12/162,3502,3502,3502,350+0.47%10055億4661万+4.31%9.020.37
12/152,2502,3892,2332,339-2.09%50055億2065万+4%8.980.37
12/142,3892,3892,3892,389+1.96%70056億3866万+6.37%9.170.38
12/112,3432,3432,3432,343+3.03%1,10055億3009万+4.6%8.990.37
12/102,2742,2742,2742,2740%10053億6723万+1.7%8.730.36
12/092,2602,2742,2402,274+1.07%40053億6723万+1.74%8.730.36
12/082,2482,2502,2482,250+0.09%60053億1059万+0.72%8.640.36
12/072,2502,2502,2482,248-0.04%60053億587万+0.63%8.630.36
12/042,2492,2492,2492,249-0.04%10053億823万+0.63%8.630.36
12/022,2502,2502,2502,250+0.31%50053億1059万+0.67%8.640.36
12/012,2432,2432,2432,243-0.62%20052億9406万+0.36%8.610.36
11/302,2572,2572,2572,257+0.31%30053億2711万+1.03%8.660.36
11/272,2442,2502,2442,250+1.35%60053億1059万+0.67%8.640.36
11/262,2202,2292,2202,2200%50052億3978万-0.67%8.520.35
11/252,2202,2202,2202,220+0.05%80052億3978万-0.85%8.520.35
11/242,2102,2192,2102,219+1.28%30052億3742万-1.03%8.520.35
11/202,2002,2002,1902,191-2.62%40051億7133万-2.32%8.410.35
11/192,2222,2502,2222,250+2.51%20053億1059万+0.18%8.640.36
11/182,1952,1952,1952,1950%10051億8077万-2.36%8.430.35
11/132,2022,2022,1952,195-1.44%20051億8077万-2.57%8.430.35
11/122,2272,2272,2272,227+0.91%40052億5630万-1.29%8.550.35
11/112,2072,2072,2072,207-0.14%30052億910万-2.22%8.470.35
11/102,2662,2662,2102,210-2.21%70052億1618万-2.17%8.480.35
11/092,2352,2602,2352,260+1.8%40053億3419万-0.09%8.680.36
11/062,2002,2202,1962,220-1.33%1,20052億3978万-1.86%8.520.35
11/052,2692,2692,2502,250-0.88%20053億1059万-0.53%8.640.36
11/042,2702,2702,2702,270+1.79%10053億5779万+0.4%8.710.36
11/022,2302,2302,2302,2300%20052億6338万-1.28%8.560.35
10/292,2502,2502,2302,230-0.89%20052億6338万-1.37%8.560.35
10/282,2502,2502,2502,2500%10053億1059万-0.4%8.640.36
10/262,2502,2502,2502,2500%50053億1059万-0.31%8.640.36
10/232,2502,2502,2502,250-1.1%50053億1059万-0.13%8.640.36
10/222,2702,2752,2702,275+1.11%30053億6959万+1.16%8.730.36
10/212,2502,2502,2502,2500%20053億1059万+0.36%8.640.36
10/202,2502,2502,2502,250+1.35%30053億1059万+0.63%8.640.36
10/152,2102,2202,2012,220-3.01%40052億3978万-0.45%8.520.35
10/142,2552,2892,2552,289+1.51%30054億264万+2.88%8.790.36
10/132,3052,3102,2402,255-2.38%1,70053億2239万+1.62%8.660.36
10/122,2982,3102,2982,310+0.52%40054億5220万+4.29%8.870.37