株価チャート

2020/07/28～2021/03/31

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
03/312,8512,8512,8502,8510%40044億4756万+1.75%49.810.4
03/302,8502,8702,8502,851+0.04%30044億4756万+1.97%49.810.4
03/292,8702,8902,8502,8500%50044億4600万+2.04%49.790.4
03/262,8702,8702,8502,8500%30044億4600万+2.3%49.790.4
03/252,8502,8502,8502,8500%10044億4600万+2.59%49.790.4
03/242,8502,8502,8262,8500%1,30044億4600万+2.85%49.790.4
03/232,8502,8502,8252,8500%1,40044億4600万+3.07%49.790.4
03/222,8002,8502,8002,8500%1,40044億4600万+3.3%49.790.4
03/192,8502,8502,8502,850+0.88%80044億4600万+3.52%49.790.4
03/172,8252,8252,8252,8250%20044億700万+2.8%49.350.4
03/162,8502,8502,8252,8250%70044億700万+2.91%49.350.4
03/152,8252,8252,8252,825+0.89%10044億700万+2.91%49.350.4
03/112,8002,8002,8002,800+1.45%10043億6800万+2.04%48.910.39
03/082,7602,7602,7602,760+0.36%10043億560万+0.51%48.220.39
03/052,7502,7502,7502,750+0.36%10042億9000万+0.04%48.040.39
03/012,7502,7502,7402,740-2.14%30042億7440万-0.47%47.870.39
02/262,8002,8002,8002,8000%10043億6800万+1.6%48.910.39
02/252,8002,8002,7742,8000%90043億6800万+1.6%48.910.39
02/242,8002,8002,7992,800+0.57%1,50043億6800万+1.6%48.910.39
02/192,7842,7842,7842,784+1.83%20043億4304万+0.98%48.640.39
02/172,6732,7342,6732,734-1.41%1,00042億6504万-0.87%47.760.38
02/152,7602,7732,7602,773+0.47%80043億2588万+0.43%48.440.39
02/122,7592,7602,7592,760+1.85%90043億560万-0.11%48.220.39
02/092,7102,7102,7102,710+0.15%20042億2760万-1.95%47.340.38
02/042,7062,7062,7062,706-0.33%10042億2136万-2.17%47.270.38
02/012,7152,7152,7152,715-1.81%10042億3540万-1.84%47.430.38
01/282,7672,7672,7652,765+3.67%30043億1340万-0.07%48.30.39
01/252,6672,6672,6672,667+0.04%10041億6052万-3.58%46.590.38
01/222,6452,6662,6452,666-0.45%40041億5896万-3.72%46.570.38
01/182,6422,6782,6422,678-0.52%20041億7768万-3.36%46.780.38
01/152,6602,6922,6602,692+0.04%30041億9952万-2.89%47.030.38
01/132,6592,6912,6552,691-0.66%30041億9796万-2.85%47.010.38
01/082,6872,7092,6872,709-0.33%20042億2604万-2.06%47.320.38
01/072,7182,7182,7182,718-1.81%20042億4008万-1.59%47.480.38
01/062,7682,7682,7682,768-1.77%20043億1808万+0.47%48.360.39
01/052,7342,8322,6562,818+1.22%1,20043億9608万+2.66%49.230.4
01/042,7702,7842,7562,784-3%40043億4304万+1.83%48.640.39
2020
12/302,8392,8702,8392,870+1.09%2,20044億7720万+5.24%50.140.4
12/292,8382,8392,8382,839+0.14%50044億2884万+4.45%49.60.4
12/282,8202,8352,8202,835+0.53%60044億2260万+4.69%49.530.4
12/252,8002,8202,8002,820+0.71%40043億9920万+4.52%49.260.4
12/232,7502,8002,7502,8000%20043億6800万+4.21%48.910.39
12/212,8002,8002,8002,800-0.71%10043億6800万+4.59%48.910.39
12/182,8002,8402,8002,820+0.04%1,30043億9920万+5.78%49.260.4
12/172,8102,8192,7172,819+0.32%1,90043億9764万+6.02%49.250.4
12/152,7602,8102,7602,8100%2,00043億8360万+5.96%49.090.4
12/142,8002,8102,8002,810+0.36%1,60043億8360万+6.24%49.090.4
12/112,7502,8002,7122,800+1.82%5,10043億6800万+6.02%48.910.39
12/102,7402,7592,7402,750+1.85%1,20042億9000万+4.25%48.040.39
12/092,7352,7502,6852,700-1.46%3,00042億1200万+2.23%47.170.38
12/082,7402,7402,7402,7400%80042億7440万+3.59%47.870.39
12/012,7402,7402,7402,7400%10042億7440万+3.47%47.870.39
11/302,7172,7402,7002,740+0.74%5,50042億7440万+3.4%47.870.39
11/272,7002,7202,7002,720+0.74%1,80042億4320万+2.53%47.520.38
11/262,6002,7002,6002,700+1.89%2,50042億1200万+1.66%47.170.38
11/252,6002,6502,6002,650+1.92%1,30041億3400万-0.38%46.290.37
11/242,5902,6002,5902,6000%1,10040億5600万-2.48%45.420.37
11/202,5492,6002,5492,600+1.96%1,20040億5600万-2.77%45.420.37
11/192,5502,5502,5502,550+2%10039億7800万-4.92%44.550.36
11/162,5002,5002,5002,500-1.96%20039億-7.17%43.670.35
11/122,6002,6002,5502,550-1.92%70039億7800万-5.73%44.550.36
11/112,6002,6002,6002,600-1.89%50040億5600万-4.24%45.420.37
11/102,6002,6502,6002,650+1.92%70041億3400万-2.61%46.290.37
11/092,6002,6002,6002,600+0.78%20040億5600万-4.59%45.420.37
11/062,5802,5802,5802,580+1.18%1,10040億2480万-5.46%45.070.36
11/052,5502,5502,5502,550+0.39%20039億7800万-6.7%44.550.36
11/042,5402,5402,5402,5400%10039億6240万-7.27%44.370.36
11/022,5452,5452,4892,540-3.79%60039億6240万-7.37%44.370.36
10/292,6402,6402,6402,6400%10041億1840万-3.93%46.120.37
10/282,6872,6872,6402,640+0.49%20041億1840万-4.03%46.120.37
10/272,6272,6272,6272,627-3.67%30040億9812万-4.75%45.890.37
10/232,7272,7272,7272,7270%10042億5412万-1.37%47.640.38
10/062,7272,7272,7272,727-2.92%10042億5412万-1.48%47.640.38
09/282,8092,8092,8092,809+0.14%10043億8204万+1.41%49.070.4
09/252,8052,8052,8052,8050%20043億7580万+1.3%490.39
09/242,8052,8052,8052,8050%20043億7580万+1.3%490.39
09/152,8052,8052,8052,8050%50043億7580万+1.48%490.39
09/102,8052,8052,8052,8050%50043億7580万+1.67%490.39
09/092,8042,8052,8042,8050%20043億7580万+1.7%490.39
09/082,8002,8052,8002,805+0.11%90043億7580万+1.7%490.39
09/072,8022,8022,8022,802+0.07%20043億7112万+1.56%48.950.39
09/042,8002,8002,8002,8000%20043億6800万+1.49%48.910.39
09/032,7552,8002,7552,800-0.18%2,10043億6800万+1.49%48.910.39
08/282,8052,8052,8052,805+0.18%20043億7580万+1.67%490.39
08/262,8002,8002,8002,8000%50043億6800万+1.49%48.910.39
08/252,7502,8002,7502,800+1.82%2,10043億6800万+1.49%48.910.39
08/202,8002,8002,7072,7500%80042億9000万-0.33%48.040.39
08/192,7502,7502,7502,750+1.85%10042億9000万-0.4%48.040.39
08/182,6992,7002,6992,7000%20042億1200万-2.28%47.170.38
08/132,7002,7002,7002,7000%20042億1200万-2.42%47.170.38
08/122,7002,7002,7002,700+3.85%30042億1200万-2.56%47.170.38
08/112,7002,7002,6002,600-3.7%30040億5600万-6.31%45.420.37
08/062,7002,7002,7002,700-0.33%10042億1200万-2.98%47.170.38
08/052,8092,8092,7092,709-3.59%20042億2604万-2.8%47.320.38
08/042,8052,8102,8052,810+0.36%1,90043億8360万+0.68%49.090.4
08/032,8052,8052,8002,8000%40043億6800万+0.43%48.910.39
07/312,8002,8002,8002,800+0.72%10043億6800万+0.5%48.910.39
07/302,7802,7802,7802,780-0.64%10043億3680万-0.07%48.570.39
07/292,7982,7982,7982,798+0.47%10043億6488万+0.68%48.880.39
07/282,7852,7852,7852,785+3.72%20043億4460万+0.4%48.650.39