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
03/312,1562,1692,0872,087-2.84%244,500948億1199万+0.72%47.315.97
03/302,1302,1782,1222,148+0.47%193,500975億8321万+3.67%48.696.15
03/292,1072,1442,1002,138+1.91%291,300971億2891万+3.14%48.466.12
03/262,1042,1072,0772,098+1.35%284,500953億1172万+1.16%47.566
03/252,0642,0802,0482,070+1.87%110,900940億3968万-0.34%46.925.92
03/242,0582,0722,0142,032-2.4%205,600923億1335万-2.4%46.065.81
03/232,0962,1172,0732,082-0.43%248,100945億8484万-0.57%47.195.96
03/222,1652,1702,0912,091-2.74%319,100949億9371万-0.71%47.45.98
03/192,1352,1602,1112,150-0.65%238,300976億7407万+1.56%48.746.15
03/182,1712,1802,1532,164+0.09%162,700983億1008万+1.64%49.056.19
03/172,1392,1692,1032,162+1.12%118,100982億1922万+0.84%49.016.19
03/162,1222,1382,0922,138+1.76%101,500971億2891万-0.83%48.466.12
03/152,1262,1292,0682,101-1.32%180,800954億4800万-3.14%47.636.01
03/122,0782,1382,0552,129+3.65%251,500967億2004万-2.34%48.266.09
03/112,0082,0612,0062,054+3.95%219,000933億1280万-6.21%46.565.88
03/101,9541,9841,9401,976+2.12%179,000897億6928万-10.1%44.795.65
03/091,9341,9451,9021,935+1.04%122,500879億666万-12.4%43.865.54
03/081,9661,9801,9111,915-1.59%141,300869億9806万-13.89%43.415.48
03/051,9301,9481,9011,946-1.22%271,300884億639万-13.16%44.115.57
03/041,9701,9961,9411,970-1.75%221,600894億9670万-12.72%44.665.64
03/032,0772,0771,9872,005-3.47%177,700910億8674万-11.79%45.455.74
03/022,1522,1562,0662,077-2.26%180,900943億5769万-9.14%47.085.94
03/012,1282,1422,1002,125+1.82%169,200965億3832万-7.41%48.176.08
02/262,1162,1462,0782,087-1.42%188,100948億1199万-9.42%47.315.97
02/252,1332,1552,0892,117+1.2%226,900961億7488万-8.59%47.996.06
02/242,1602,1982,0922,092-3.68%256,000950億3914万-10.18%47.425.99
02/222,1782,2282,1562,172+0.7%248,700986億7352万-7.34%49.236.21
02/192,1642,2172,1562,157-1.33%201,400979億9207万-8.25%48.896.17
02/182,2322,2352,1802,186-0.32%241,300993億954万-7.37%49.556.25
02/172,3202,3242,1882,193-5.51%305,900996億2755万-7.31%49.716.27
02/162,3872,3912,3142,321-2.93%176,3001054億4256万-2.07%52.616.64
02/152,4012,4102,3312,391+1.7%94,5001086億2265万+0.93%54.26.84
02/122,4592,4812,3442,351-4.35%174,2001068億545万-0.55%53.296.73
02/102,5312,5362,4362,458-3.08%188,2001116億6644万+4.11%55.727.03
02/092,4802,5372,4492,536+3.05%306,3001152億997万+7.69%57.497.26
02/082,4572,4812,4352,461+0.12%265,9001118億273万+4.86%55.797.04
02/052,4132,4622,3912,458+2.5%198,5001116億6644万+5.13%55.727.03
02/042,3922,4112,3522,398+1.27%197,5001089億4066万+2.92%54.366.86
02/032,2962,3742,2692,368+4.59%187,5001075億7776万+2.02%53.686.78
02/022,2752,2792,2032,264+1.48%230,5001028億5306万-2.16%51.326.48
02/012,2782,3752,2312,231-4.17%166,3001013億5388万-3.38%50.576.38
01/292,3462,4012,3212,328+0.04%165,9001057億6057万+1.04%52.776.66
01/282,3402,3692,3112,327-1.4%201,5001057億1514万+1.48%52.756.66
01/272,3572,3662,2992,360+0.13%99,9001072億1432万+3.24%53.56.75
01/262,3602,3722,2952,357+0.64%218,6001070億7803万+3.42%53.436.74
01/252,2952,3602,2512,342+2.23%287,2001063億9659万+3.04%53.096.7
01/222,3252,3572,2882,291-2.55%189,9001040億7967万+1.1%51.936.56
01/212,3912,4262,3452,351-1.63%248,8001068億545万+4.12%53.296.73
01/202,4202,4382,3702,390-2.53%155,4001085億7722万+6.36%54.186.84
01/192,4602,4872,4192,452+0.25%196,8001113億9386万+9.66%55.587.02
01/182,3352,4572,3202,446+3.6%232,7001111億2129万+10.18%55.457
01/152,3842,3842,3322,361-0.34%142,1001072億5975万+7.07%53.526.76
01/142,3392,4232,3112,369+0.98%223,9001076億2319万+8.03%53.76.78
01/132,2992,3512,2882,346+2.67%176,1001065億7831万+7.61%53.186.71
01/122,2952,3122,2562,285-0.31%147,7001038億709万+5.15%51.86.54
01/082,2452,3142,2412,292+0.31%104,0001041億2510万+5.77%51.956.56
01/072,2672,2962,2472,285+0.79%98,9001038億709万+5.93%51.86.54
01/062,3032,3322,2672,267-1.9%113,0001029億8935万+5.49%51.396.49
01/052,3502,3552,2722,311-0.9%181,6001049億8826万+7.94%52.396.61
01/042,2892,3402,2462,332+3.69%204,2001059億4229万+9.28%52.866.67
2020
12/302,2782,2882,2382,249+0.13%170,8001021億7162万+5.79%50.986.44
12/292,1782,2532,1782,246+2.89%183,5001020億3533万+5.99%50.916.43
12/282,2002,2282,1722,183-0.09%149,800991億7325万+3.36%49.486.25
12/252,1482,1972,1282,185+2.68%162,600992億6411万+3.8%49.536.25
12/242,1702,1702,1192,128+0.38%106,600966億7461万+1.38%48.246.09
12/232,0712,1202,0522,120+3.82%151,900963億1117万+1.15%48.066.07
12/222,1502,1572,0372,042-5.2%144,300927億6765万-2.44%46.295.84
12/212,1642,1932,1502,154-1.33%116,600978億5578万+2.67%48.836.16
12/182,2012,2092,1512,183-1.49%174,800991億7325万+4.15%49.486.25
12/172,2102,2272,1722,216+1.93%226,7001006億7243万+5.88%50.236.34
12/162,1322,1852,0932,174+4.42%200,500987億6438万+4.07%49.286.22
12/152,1062,1532,0692,082-0.14%165,000945億8484万+0.05%47.195.96
12/142,1072,1202,0822,085-0.67%71,300947億2113万0%47.265.97
12/112,0772,1032,0692,099+1.45%112,700953億5715万+0.62%47.586.01
12/102,0982,1022,0572,069+0.68%151,900939億9425万-0.58%46.95.92
12/092,0182,0562,0042,055-0.15%155,400933億5823万-1.06%46.585.88
12/082,0862,0862,0422,058-0.39%90,300934億9452万-0.72%46.655.89
12/072,1232,1232,0352,066-4.13%233,200938億5796万-0.86%46.835.91
12/042,1622,1732,1292,155+1.13%225,200979億121万+2.91%48.856.17
12/032,0792,1482,0702,131+3.7%273,000968億1090万+1.52%48.316.1
12/022,0972,0972,0492,055-1.58%177,000933億5823万-2.24%46.585.88
12/012,1112,1222,0562,088+1.02%185,700948億5742万-0.85%47.335.97
11/302,1302,1302,0522,067-3%213,400939億339万-2.04%46.855.91
11/272,1292,1512,0792,131-0.37%302,700968億1090万+0.71%48.316.1
11/262,0892,1512,0802,139+3.83%234,500971億7434万+0.8%48.496.12
11/252,1002,1212,0472,060-0.43%222,700935億8538万-3.2%46.75.89
11/242,0502,0742,0152,069+2.73%408,900939億9425万-3.18%46.95.92
11/202,0252,0311,9932,014-1.42%234,700914億9561万-6.15%45.655.76
11/192,0792,0792,0112,043-0.34%219,400928億1308万-5.29%46.315.85
11/182,0892,0902,0492,050+0.54%187,700931億3109万-5.49%46.475.87
11/172,1372,1382,0112,039-5.73%220,800926億3136万-6.47%46.225.83
11/162,1712,2082,1462,163+1.98%243,000982億6465万-1.37%49.036.19
11/132,1562,1922,0892,121+0.71%350,700963億5660万-3.55%48.086.07
11/122,1652,1682,0782,106-0.43%318,700956億7515万-4.58%47.746.03
11/112,0482,1192,0102,115+7.09%282,700960億8402万-4.6%47.946.05
11/102,1292,1381,9611,975-9.36%536,300897億2385万-11.24%44.775.65
11/092,1842,2032,1172,179+3.52%452,300989億9153万-2.81%49.396.23
11/062,0662,1482,0262,105+7.34%819,200956億2972万-6.36%47.726.02
11/052,0002,0301,9571,961-1.26%509,500890億8783万-13.23%44.455.61
11/041,9621,9911,8701,986+1.48%835,100902億2358万-12.86%45.025.68