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
03/311,8961,9511,8801,881+0.37%24,500181億6315万+1.35%8.670.48
03/301,9251,9531,8741,874-3.4%24,300180億9556万+1.19%8.630.48
03/291,9401,9401,8691,9400%27,600187億3287万+4.92%8.940.5
03/261,9011,9491,8651,940+2.43%17,500187億3287万+5.32%8.940.5
03/251,8531,9231,8321,894+2.21%23,600182億8868万+3.38%8.730.49
03/241,8331,8681,8081,8530%31,000178億9278万+1.53%8.540.47
03/231,8901,9041,8501,853-2.52%17,400178億9278万+1.93%8.540.47
03/221,8911,9231,8601,901-0.89%19,400183億5628万+5.09%8.760.49
03/191,9221,9341,8691,918-1.29%21,400185億2043万+6.73%8.840.49
03/181,9451,9451,9031,943-0.1%12,500187億6183万+8.79%8.950.5
03/171,9201,9641,9191,945+0.73%11,600187億8115万+9.58%8.960.5
03/161,8851,9311,8621,931+2.44%20,900186億4596万+9.47%8.90.49
03/151,8191,8851,8191,885+3.63%14,700182億178万+7.59%8.690.48
03/121,8321,8321,7911,819-0.44%14,600175億6448万+4.54%8.380.47
03/111,7821,8471,7801,827+2.53%17,200176億4172万+5.67%8.420.47
03/101,7531,7861,7401,782+0.68%19,900172億720万+3.79%8.210.46
03/091,7461,7751,7031,770+0.45%19,000170億9133万+3.75%8.160.45
03/081,7471,7621,6921,762+3.22%30,300170億1408万+3.95%8.120.45
03/051,7271,7271,6751,707-2.01%22,900164億8299万+1.43%7.870.44
03/041,7941,7941,7191,742-2.68%12,600168億2095万+4.12%8.030.45
03/031,7791,8041,7721,790+0.11%18,300172億8445万+7.64%8.250.46
03/021,8671,8671,7701,788-4.99%26,900172億6514万+8.23%8.240.46
03/011,8811,8981,8531,882+0.05%17,800181億7281万+14.41%8.670.48
02/261,8591,8891,8261,881-0.16%18,100181億6315万+15.4%8.670.48
02/251,8221,8991,8101,884+4.67%29,900181億9212万+16.66%8.680.48
02/241,7941,8551,7821,800+0.33%24,700173億8101万+12.43%8.290.46
02/221,7681,8001,7441,794+2.51%16,000173億2307万+12.97%8.270.46
02/191,6781,7541,6521,750+3.67%41,500168億9820万+11.04%8.060.45
02/181,7191,7261,6701,688-1.75%20,200162億9952万+7.65%7.780.43
02/171,6991,7391,6781,718+1.12%30,600165億8921万+9.92%7.920.44
02/161,6201,7001,6031,699+5.27%70,100164億574万+9.26%7.830.44
02/151,6131,6181,5911,614+0.37%11,600155億8497万+4.26%7.440.41
02/121,6411,6411,5651,608-1.83%30,600155億2703万+4.28%7.410.41
02/101,6711,6811,6151,638-2.38%31,200158億1672万+6.71%7.550.42
02/091,6691,6821,6481,678+1.57%35,700162億296万+9.89%7.730.43
02/081,6531,6731,6241,652+0.18%36,300159億5190万+8.68%7.610.42
02/051,5951,6751,5711,649+5.23%88,700159億2294万+8.7%7.60.42
02/041,5441,5821,5371,567+1.49%27,500151億3113万+3.36%7.220.4
02/031,5371,5651,5291,544-0.06%16,000149億904万+1.71%7.110.4
02/021,5181,5551,4811,545+2.18%40,600149億1870万+1.44%7.120.4
02/011,4831,5181,4581,512+1.75%19,300146億5万-1.05%6.970.39
01/291,4911,5221,4501,486+1.3%56,800143億4899万-3.13%6.850.38
01/281,4241,5051,4021,467+0.89%67,900141億6552万-4.74%6.760.38
01/271,4751,4851,4451,454-2.42%23,600140億3999万-6.13%6.70.37
01/261,5251,5251,4711,490-1.26%26,800143億8761万-4.36%6.870.38
01/251,6051,6101,5061,509-5.92%27,900145億7108万-3.58%6.950.39
01/221,5271,6121,5111,604+4.97%34,000154億8841万+2.17%7.390.41
01/211,5081,5321,4921,528+1.33%24,300147億5454万-2.68%7.040.39
01/201,5171,5171,4651,508-0.59%36,300145億6142万-4.31%6.950.39
01/191,4701,5301,4701,517+2.15%27,000146億4833万-4.11%6.990.39
01/181,4811,4991,4721,485-1.13%16,900143億3933万-6.37%6.840.38
01/151,5261,5261,4661,502-1.7%26,700145億349万-5.53%6.920.38
01/141,5651,5721,5051,528-2.36%33,100147億5454万-4.26%7.040.39
01/131,5151,5721,5061,565+2.89%24,900151億1182万-2.19%7.210.4
01/121,4891,5281,4891,521+0.26%17,300146億8695万-5.17%7.010.39
01/081,4811,5171,4651,517+2.43%21,800146億4833万-5.66%6.990.39
01/071,4281,4811,4221,481+3.71%30,000143億71万-8.01%6.820.38
01/061,4281,4571,4111,428-0.9%22,100137億8893万-11.47%6.580.37
01/051,4891,5051,4331,441-3.22%24,100139億1446万-10.99%6.640.37
01/041,5891,5891,4851,489-6.41%28,300143億7796万-8.31%6.860.38
2020
12/301,6301,6301,5551,591-2.51%29,600153億6288万-2.21%7.330.41
12/291,6181,6451,5961,632+1.12%29,000157億5878万+0.43%7.520.42
12/281,6581,6601,5791,614-2.71%29,100155億8497万-0.31%7.440.41
12/251,6511,6671,6221,659-0.18%15,100160億1950万+2.72%7.640.42
12/241,6701,6831,6431,662-0.72%16,000160億4846万+3.29%7.660.43
12/231,6541,6811,6441,674+2.01%12,900161億6434万+4.49%7.710.43
12/221,6741,6901,6291,641-2.9%17,500158億4569万+3.14%7.560.42
12/211,6871,6901,6311,690+1.44%27,800163億1884万+6.62%7.790.43
12/181,6601,6761,6441,666+0.24%14,700160億8709万+5.64%7.680.43
12/171,6311,6671,6181,662+1.4%28,600160億4846万+5.73%7.660.43
12/161,6141,6461,6121,639+1.05%14,400158億2637万+4.66%7.550.42
12/151,6761,6901,6221,622-3.22%26,900156億6222万+3.97%7.470.42
12/141,6351,6851,6261,676+2.44%17,700161億8365万+8.06%7.720.43
12/111,6191,6471,5901,636+0.93%23,100157億9741万+6.3%7.540.42
12/101,6101,6281,5801,621+1%19,600156億5256万+6.09%7.470.42
12/091,6391,6561,5921,605-2.07%17,600154億9807万+5.87%7.40.41
12/081,6041,6461,5721,639+0.31%20,700158億2637万+8.83%7.550.42
12/071,6661,6801,6301,634-1.74%20,300157億7809万+9.52%7.530.42
12/041,6001,6741,5701,663+2.72%43,600160億5812万+12.44%7.660.43
12/031,5631,6351,5611,619+3.58%41,000156億3325万+10.44%7.460.41
12/021,5711,5891,5511,563-0.51%22,800150億9251万+7.57%7.20.4
12/011,5581,5861,5401,571+0.64%22,200151億6976万+8.95%7.240.4
11/301,5801,5801,5331,561-1.2%22,200150億7320万+9.08%7.190.4
11/271,5511,5851,5461,580+1.28%23,400152億5666万+11.19%7.280.4
11/261,5151,5791,5151,560+1.63%21,000150億6354万+10.72%7.190.4
11/251,5141,5501,4991,535+3.44%26,800148億2214万+9.96%7.070.39
11/241,5431,5481,4751,484-1.53%11,200143億2968万+7.15%6.840.38
11/201,5041,5091,4621,507+0.2%5,600145億5177万+9.6%6.940.39
11/191,4581,5301,4451,504+1.14%31,500145億2280万+9.94%6.930.39
11/181,3961,5001,3671,487+5.46%28,900143億5864万+9.5%6.850.38
11/171,4691,4761,3871,410-5.37%20,000136億1512万+4.52%6.50.36
11/161,5141,5301,4811,490-0.6%24,400143億8761万+11.03%6.870.38
11/131,5111,5481,4201,499-2.22%28,400144億7452万+12.37%6.910.38
11/121,5231,5431,4981,533+1.73%32,100148億283万+15.61%7.060.39
11/111,5001,5231,4881,507+1.41%42,400145億5177万+14.17%6.940.39
11/101,4241,5031,4131,486+4.94%54,500143億4899万+12.75%6.850.38
11/091,3811,4201,3731,416+4.04%19,700136億7306万+7.52%6.520.36
11/061,3431,3951,3131,361-0.22%16,000131億4197万+3.34%6.270.35
11/051,3091,3801,3001,364+4.12%21,500131億7094万+3.18%6.280.35
11/041,4231,4231,3101,310-3.89%19,000126億4951万-1.43%6.040.34