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
03/316,9606,9706,8006,800-3.68%89,5002720億9330万-0.01%18.12.26
03/307,1207,1206,9807,060-1.12%71,8002824億9687万+3.95%18.792.35
03/297,0207,1406,9807,140+2.88%119,1002856億9797万+5.36%192.38
03/266,9606,9606,8806,9400%55,6002776億9523万+2.69%18.472.31
03/256,9006,9706,8706,940+0.58%58,7002776億9523万+2.81%18.472.31
03/246,9606,9706,8706,900-0.86%50,7002760億9468万+2.33%18.362.3
03/236,9807,0306,9306,960+0.29%50,2002784億9550万+3.2%18.522.32
03/226,9906,9906,9206,940-0.57%48,4002776億9523万+2.97%18.472.31
03/196,9406,9806,9106,980+0.58%98,6002792億9577万+3.61%18.582.32
03/186,9506,9506,8806,940+0.14%64,0002776億9523万+3.03%18.472.31
03/176,8506,9306,8106,930+1.02%63,3002772億9509万+2.82%18.442.31
03/166,7806,8706,7806,860+0.29%58,9002744億9413万+1.77%18.262.28
03/156,7606,8406,7406,840+1.03%57,1002736億9385万+1.42%18.22.28
03/126,7606,8006,7106,770+0.15%62,9002708億9289万+0.36%18.022.25
03/116,7006,7806,6806,760+1.05%57,0002704億9276万+0.16%17.992.25
03/106,7506,7806,6406,690-0.89%56,7002676億9180万-0.89%17.812.23
03/096,7106,7706,6806,750+2.12%93,7002700億9262万-0.06%17.962.25
03/086,7406,7406,5806,610-0.9%63,0002644億9070万-2.2%17.592.2
03/056,5806,6806,5506,670+1.37%62,5002668億9152万-1.58%17.752.22
03/046,5406,5906,5106,580-0.3%55,0002632億9029万-2.98%17.512.19
03/036,6606,6606,5506,600-0.15%52,9002640億9056万-2.77%17.572.2
03/026,6206,6606,5606,610-0.75%59,3002644億9070万-2.68%17.592.2
03/016,5306,6806,5306,660+1.99%73,5002664億9138万-1.99%17.732.22
02/266,5706,6406,5306,530-0.61%81,5002612億8960万-3.87%17.382.17
02/256,6306,6306,5306,570-0.15%74,7002628億9015万-3.35%17.492.19
02/246,6806,6906,5806,580-1.35%64,0002632億9029万-3.28%17.512.19
02/226,7506,7906,6206,670-0.15%55,3002668億9152万-2.08%17.752.22
02/196,6806,7506,6706,680-0.74%52,2002672億9166万-2.05%17.782.22
02/186,7506,7606,6806,730-0.59%82,8002692億9234万-1.48%17.912.24
02/176,9006,9406,7306,770-2.03%104,9002708億9289万-1.01%18.022.25
02/166,9606,9706,9006,910+0.73%69,4002764億9481万+0.88%18.392.3
02/156,8306,9306,8106,860-0.15%73,5002744億9413万-0.01%18.262.28
02/126,9306,9506,8106,870-1.29%119,4002748億9427万-0.09%18.282.29
02/106,9907,0406,9106,960-1%49,5002784億9550万+1.05%18.522.32
02/096,9807,0506,9407,030+0.86%44,8002812億9646万+2%18.712.34
02/087,0307,0606,9606,970+0.43%62,5002788億9564万+1.01%18.552.32
02/056,9306,9706,8606,940+0.87%80,1002776億9523万+0.45%18.472.31
02/046,9106,9406,8606,880+0.44%50,6002752億9440万-0.58%18.312.29
02/036,7306,8806,7306,850+0.88%68,1002740億9399万-1.21%18.232.28
02/026,8006,8906,7706,7900%77,0002716億9317万-2.27%18.072.26
02/016,9006,9706,7706,790-1.16%69,1002716億9317万-2.53%18.072.26
01/296,9807,0506,8406,870-2.55%94,7002748億9427万-1.55%18.282.29
01/286,8607,1306,8207,050+3.52%246,5002820億9674万+0.96%18.762.35
01/276,7906,8406,7506,810+1.34%97,3002724億9344万-2.46%18.122.27
01/266,7106,7606,6806,720+0.15%70,0002688億9221万-3.85%17.892.24
01/256,6406,7306,6406,710+0.6%78,3002684億9207万-4.14%17.862.23
01/226,5606,7206,5506,670+0.76%84,0002668億9152万-4.82%17.752.22
01/216,5606,6806,5606,620-0.45%62,5002648億9083万-5.7%17.622.2
01/206,6506,6906,5906,650-0.6%76,9002660億9125万-5.49%17.72.21
01/196,8206,8306,6806,690-1.91%79,0002676億9180万-5.15%17.812.23
01/186,8206,8906,8106,820-0.58%54,8002728億9358万-3.51%18.152.27
01/156,9106,9506,8606,860-1.44%88,1002744億9413万-3.05%18.262.28
01/146,9207,0206,9106,960+0.58%72,3002784億9550万-1.72%18.522.32
01/137,0607,0606,9206,920-1.7%106,2002768億9495万-2.26%18.422.3
01/127,1307,1407,0307,040-2.22%87,5002816億9660万-0.55%18.742.34
01/087,1207,2107,0907,200-0.55%82,8002880億9879万+1.77%19.162.4
01/077,1607,2807,1607,240+1.26%73,4002896億9934万+2.49%19.272.41
01/067,0307,1907,0207,150+0.99%47,2002860億9811万+1.3%19.032.38
01/057,2207,2207,0707,080-1.94%72,1002832億9715万+0.31%18.842.36
01/047,2507,2507,1107,220+0.42%49,6002888億9907万+2.25%19.222.4
2020
12/307,2207,2407,1507,190-0.42%49,2002876億9866万+1.87%19.142.39
12/297,2207,2207,1607,2200%55,6002888億9907万+2.38%19.222.4
12/287,2807,3207,1807,2200%58,3002888億9907万+2.47%19.222.4
12/257,2807,3107,2007,2200%58,0002888億9907万+2.53%19.222.4
12/247,2207,3007,1707,220+1.55%103,9002888億9907万+2.56%19.222.4
12/237,0507,1407,0107,110+1.72%93,8002844億9756万+1.14%18.922.37
12/227,0107,0606,9806,990-0.43%68,9002796億9591万-0.48%18.62.33
12/217,0007,0406,9607,020+0.43%58,3002808億9632万-0.2%18.682.34
12/186,9807,0006,9006,990+0.14%79,2002796億9591万-0.71%18.62.33
12/176,9106,9906,8706,980+1.01%73,8002792億9577万-0.95%18.582.32
12/166,9707,0106,9106,910-1%78,2002764億9481万-2.07%18.392.3
12/157,0307,0706,9806,980-0.43%58,3002792億9577万-1.26%18.582.32
12/147,1007,1406,9907,010-1.13%85,4002804億9619万-1.2%18.662.33
12/117,0207,1007,0107,090+0.57%86,6002836億9728万-0.41%18.872.36
12/106,9907,0606,9507,050+0.28%85,7002820億9674万-1.26%18.762.35
12/096,9807,0706,9607,030+0.43%98,4002812億9646万-1.79%18.712.34
12/087,0107,1106,9907,000+1.16%103,8002800億9605万-2.48%18.632.33
12/076,9006,9506,8506,920+0.29%92,8002768億9495万-3.81%18.422.3
12/046,9006,9506,8706,900-0.43%93,7002760億9468万-4.38%18.362.3
12/036,9707,0106,9006,930-0.14%78,6002772億9509万-4.23%18.442.31
12/027,0207,0606,9406,940-1.98%139,9002776億9523万-4.28%18.472.31
12/017,1407,2207,0507,080-0.84%65,8002832億9715万-2.52%18.842.36
11/307,1807,2407,1307,140-0.28%95,3002856億9797万-1.77%192.38
11/277,2007,2207,1407,1600%91,9002864億9824万-1.63%19.062.38
11/267,1807,1807,0707,160+1.7%77,6002864億9824万-1.82%19.062.38
11/257,0307,1106,9907,040-0.14%89,9002816億9660万-3.64%18.742.34
11/247,1307,2007,0407,050-1.12%138,2002820億9674万-3.74%18.762.35
11/207,2107,2807,1107,130-0.7%90,3002852億9783万-2.86%18.982.37
11/196,9807,1806,9407,180+3.16%129,2002872億9852万-2.34%19.112.39
11/186,9407,0606,9206,9600%102,6002784億9550万-5.54%18.522.32
11/177,1607,1906,8806,960-4%186,3002784億9550万-5.83%18.522.32
11/167,1807,3407,1607,250+1.12%95,6002900億9948万-2.24%19.32.41
11/137,1607,2907,1007,170+0.28%83,8002868億9838万-3.49%19.082.39
11/127,3007,3107,0707,150-0.69%101,9002860億9811万-4.01%19.032.38
11/117,1907,2406,9807,200-0.55%195,7002880億9879万-3.55%19.162.4
11/107,5907,5907,1807,240-5.11%230,3002896億9934万-3.26%19.272.41
11/097,7007,7907,6107,630+0.13%96,6003053億469万+1.68%20.312.54
11/067,6807,6907,5907,620+0.26%87,7003049億456万+1.55%20.282.54
11/057,5607,6307,4407,600+1.2%146,6003041億428万+1.18%20.232.53
11/047,6107,6107,4507,510-0.27%74,7003005億305万-0.16%19.992.5