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
20244/1, 株式分割 1→5
2021
03/31663672659665-0.15%811,5001629億3830万-2.64%7.190.78
03/30664671652666-1.04%1,665,5001631億8332万-2.49%7.20.78
03/29680687668673-2.6%3,181,5001648億9846万-1.61%7.280.79
03/266997026906910%1,713,0001693億882万+1.02%7.470.81
03/25690698685691+1.47%844,5001693億882万+1.17%7.470.81
03/24693699681681-3.13%1,162,5001668億5862万-0.29%7.370.8
03/23724726703703-3.57%1,225,5001722億4906万+2.93%7.60.83
03/22718732714729+0.69%974,5001786億1958万+6.73%7.890.86
03/19706726705724+2.26%1,245,0001773億9448万+6.31%7.830.85
03/18700710700708+1.58%644,5001734億7416万+4.12%7.660.83
03/17687699686697+0.72%441,5001707億7894万+2.65%7.540.82
03/16682694682692+0.87%496,0001695億5384万+2.06%7.480.81
03/15684692682686+0.73%776,0001680億8372万+1.33%7.420.81
03/12679681671681-0.15%1,051,0001668億5862万+0.59%7.370.8
03/11677685674682+1.19%567,5001671億364万+0.89%7.380.8
03/10679681671674-0.88%679,0001651億4348万-0.15%7.290.79
03/09682686677680+1.49%716,5001666億1360万+0.89%7.360.8
03/08680687668670-0.74%789,5001641億6340万-0.45%7.250.79
03/05667675665675+0.6%912,0001653億8850万+0.45%7.30.79
03/04665671662671+0.45%450,5001644億842万0%7.260.79
03/03664671661668+0.91%516,5001636億7336万-0.3%7.230.78
03/02668674660662-1.05%567,5001622億324万-1.05%7.160.78
03/01661670658669+1.21%804,0001639億1838万0%7.240.79
02/26663676661661-2.36%1,080,0001619億5822万-1.05%7.150.78
02/25676682671677+1.35%518,0001658億7854万+1.5%7.320.79
02/24677681665668-1.04%514,5001636億7336万+0.3%7.230.78
02/22681686675675-0.44%303,5001653億8850万+1.66%7.30.79
02/19672687671678+0.74%346,0001661億2356万+2.26%7.330.8
02/18688691673673-2.6%474,0001648億9846万+1.66%7.280.79
02/17690695688691+0.14%330,5001693億882万+4.38%7.470.81
02/166926996876900%327,5001690億6380万+4.55%7.460.81
02/15698699686690-0.43%231,0001690億6380万+4.7%7.460.81
02/12690698688693+1.46%319,5001697億9886万+5.48%7.50.81
02/10690696681683-0.58%321,0001673億4866万+4.43%7.390.8
02/09685689677687+0.88%333,5001683億2874万+5.37%7.430.81
02/08678685673681+1.34%399,5001668億5862万+4.93%7.370.8
02/05675677665672+1.2%352,0001646億5344万+4.02%7.270.79
02/04662673661664+0.45%354,5001626億9328万+3.11%7.180.78
02/03662668658661+0.15%319,5001619億5822万+2.96%7.150.78
02/02659665655660+0.46%282,5001617億1320万+3.13%7.140.77
02/01649663649657+1.23%392,0001609億7814万+3.14%7.110.77
01/29653658642649-0.46%357,5001590億1798万+2.37%7.020.76
01/28640658637652+0.62%513,5001597億5304万+3.33%7.050.77
01/27646652644648+0.62%244,0001587億7296万+3.02%7.010.76
01/26649653644644-1.08%237,5001577億9288万+2.71%6.970.76
01/25648653647651+0.46%185,0001595億802万+4.16%7.040.76
01/22643649642648+0.15%301,5001587億7296万+4.01%7.010.76
01/21646653645647+0.31%206,0001585億2794万+4.19%70.76
01/20642646639645+1.26%277,5001580億3790万+4.03%6.980.76
01/19636644634637+0.16%234,0001560億7774万+3.07%6.890.75
01/18640642634636-1.09%255,5001558億3272万+3.25%6.880.75
01/15657657643643-1.68%264,5001575億4786万+4.55%6.950.75
01/14657663652654-0.91%261,0001602億4308万+6.51%7.070.77
01/13657662654660+0.46%251,5001617億1320万+7.84%7.140.77
01/126566646536570%340,5001609億7814万+7.7%7.110.77
01/08640657637657+2.66%424,5001609億7814万+8.06%7.110.77
01/07635646634640+2.4%416,5001568億1280万+5.79%6.920.75
01/06613627613625+1.3%350,0001531億3750万+3.65%6.760.73
01/056176236146170%182,5001511億7734万+2.83%6.670.72
01/04620623611617-0.64%302,5001511億7734万+3.18%6.670.72
2020
12/30612625607621+1.47%536,5001521億5742万+4.02%6.720.73
12/29615616605612-0.16%386,0001499億5224万+2.86%6.620.72
12/28611616607613+0.33%284,0001501億9726万+3.37%6.630.72
12/25596611596611+3.07%349,5001497億722万+3.56%6.610.72
12/24588595588593+1.47%281,0001452億4785万+0.99%6.410.7
12/23573585569584+1.92%538,5001431億4068万-0.14%6.320.69
12/22587588572573-3.53%433,5001404億4546万-1.68%6.20.67
12/21599601590594-0.57%310,0001455億9088万+2.1%6.430.7
12/18594600592598-0.2%541,0001464億2395万+3.03%6.460.7
12/17603603594599-1.19%316,0001467億1797万+3.78%6.480.7
12/16599606597606+2.16%434,5001484億8212万+5.39%6.550.71
12/15602605592593-1.63%245,5001453億4586万+3.53%6.420.7
12/14596606596603+0.94%308,5001477億4706万+5.79%6.520.71
12/11600600592597-0.43%363,0001463億7494万+5.18%6.460.7
12/10608609598600-1.8%203,0001470億1200万+6.19%6.490.7
12/09611613608611-0.16%299,0001497億722万+8.53%6.610.72
12/08600614597612+1.66%299,5001499億5224万+9.48%6.620.72
12/07614618600602-2.11%327,5001475億204万+8.27%6.510.71
12/04602615602615+1.65%285,5001506億8730万+11.01%6.650.72
12/03592611583605+2.75%577,5001482億3710万+9.8%6.540.71
12/02584590576589+1.69%796,5001442億6777万+7.45%6.370.69
12/01555580555579+4.25%734,5001418億6658万+5.85%6.260.68
11/30578579555555-3.84%851,5001360億8410万+1.72%6.010.65
11/27585587577578-0.99%912,0001415億2355万+5.98%6.250.68
11/26573585568583+2.57%517,5001429億4466万+7.24%6.310.68
11/25568575567569+1.75%639,0001393億6737万+4.75%6.150.67
11/24557563557559+2.68%568,5001369億6618万+2.95%6.050.66
11/20536545533544+0.96%330,0001333億8888万+0.44%5.890.64
11/19540542535539-0.19%327,5001321億1478万-0.52%5.830.63
11/18542544535540-0.3%399,5001323億5980万-0.33%5.840.63
11/17547547540542+0.3%587,5001327億5183万-0.22%5.860.64
11/16540545537540+1.43%578,5001323億5980万-0.52%5.840.63
11/13532535522533+0.04%867,5001304億9765万-1.92%5.760.63
11/12548548531532-3.55%680,5001304億4864万-2.13%5.760.62
11/11553555543552+1.02%548,5001352億5104万+1.28%5.970.65
11/10541554534546+3.17%938,5001338億7892万+0.26%5.910.64
11/09539539525530-1.08%610,0001297億6259万-2.83%5.730.62
11/06535538524535-0.11%763,0001311億8370万-1.94%5.790.63
11/05540541533536-0.48%617,5001313億3072万-1.83%5.80.63
11/04534544531539+1.24%365,5001319億6777万-1.54%5.830.63