株価チャート

2020/10/28~2021/03/25

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
03/253,0103,0652,9993,030+0.66%72,5001636億1456万+1.95%9.651.25
03/243,0953,1253,0053,010-2.27%83,8001625億3459万+1.38%9.581.24
03/233,2003,2003,0803,080-2.22%67,4001663億1447万+3.88%9.811.27
03/223,1303,1803,1203,150+0.16%85,3001700億9434万+6.53%10.031.3
03/193,0853,1703,0553,145+1.13%164,5001698億2435万+6.61%10.011.3
03/183,1203,1203,0703,110-0.32%62,6001679億3441万+5.78%9.91.28
03/173,1053,1203,0953,120+0.48%42,3001684億7439万+6.45%9.931.28
03/163,0703,1103,0703,105+0.16%72,1001676億6442万+6.3%9.881.28
03/153,1103,1503,0803,100+1.31%65,7001673億9443万+6.53%9.871.28
03/123,0853,0853,0103,060-0.16%91,9001652億3450万+5.63%9.741.26
03/113,0403,0853,0253,065+1.49%74,6001655億449万+6.2%9.761.26
03/103,0303,0503,0003,020+1.38%104,7001630億7457万+5.12%9.611.24
03/092,8782,9832,8672,979+5.34%180,5001608億6065万+4.09%9.481.23
03/082,8552,8892,8132,828-0.88%79,6001527億692万-0.77%91.16
03/052,8522,8602,7922,853+0.04%73,4001540億5687万+0.21%9.081.17
03/042,8002,8572,7982,852+0.56%70,0001540億288万+0.32%9.081.17
03/032,8652,8772,8282,836+0.21%73,4001531億3890万-0.07%9.031.17
03/022,8902,8952,8192,830-1.63%72,8001528億1492万-0.11%9.011.17
03/012,8172,8862,8112,877+3.38%61,0001553億5283万+1.66%9.161.18
02/262,8422,8472,7832,783-3.2%112,8001502億7700万-1.52%8.861.15
02/252,8842,9072,8672,8750%71,8001552億4483万+1.81%9.151.18
02/242,8902,9282,8682,875-0.73%72,0001552億4483万+2.02%9.151.18
02/222,9052,9332,8862,896-0.65%42,1001563億7880万+2.95%9.221.19
02/192,9162,9492,8942,915+0.34%66,0001574億476万+3.77%9.281.2
02/182,9802,9802,8812,905-1.63%79,1001568億6478万+3.57%9.251.2
02/172,9312,9692,9152,953+1.72%105,8001594億5669万+5.35%9.41.22
02/162,9002,9442,8922,903+0.03%67,7001567億5678万+3.68%9.241.2
02/152,9802,9932,8842,902-2.39%93,1001567億279万+3.72%9.241.2
02/122,9602,9952,9322,973+3.09%119,9001605億3666万+6.29%9.461.22
02/102,8642,9782,8542,884+0.14%103,6001557億3082万+3.26%9.181.19
02/092,8902,8982,8392,880+0.28%128,9001555億1483万+3.15%9.171.19
02/082,8232,8732,8232,872+1.06%130,0001550億8284万+2.9%9.141.18
02/052,7932,8462,7712,842+2.49%99,6001534億6289万+1.83%9.051.17
02/042,7652,7922,7432,773-0.32%71,5001497億3702万-0.75%8.831.14
02/032,7402,7882,7402,782+1.2%74,9001502億2300万-0.57%8.861.15
02/022,7192,7502,7002,749+1.03%55,7001484億4106万-1.93%8.751.13
02/012,7222,7662,6972,721+1.08%72,8001469億2911万-3.17%8.661.12
01/292,7282,7502,6752,692-2.32%107,0001453億6316万-4.4%8.571.11
01/282,7002,7932,6882,756+0.44%395,7001488億1905万-2.37%8.771.13
01/272,7232,7542,7142,744+0.59%86,2001481億7107万-3.04%8.741.13
01/262,7202,7422,7112,728+0.18%103,0001473億710万-3.91%8.681.12
01/252,7592,7602,7112,723-1.3%81,8001470億3711万-4.39%8.671.12
01/222,7582,7752,7502,7590%113,8001489億8104万-3.46%8.781.14
01/212,7502,7952,7402,759+1.14%94,2001489億8104万-3.8%8.781.14
01/202,7212,7372,6812,728-0.18%119,1001473億710万-5.21%8.681.12
01/192,7362,7452,7102,733-0.98%94,6001475億7709万-5.5%8.71.13
01/182,7682,7742,7362,760-0.86%59,5001490億3504万-4.96%8.791.14
01/152,8002,8262,7552,784-1.52%82,1001503億3100万-4.46%8.861.15
01/142,8392,8542,8072,827-1.12%113,8001526億5292万-3.25%91.16
01/132,8682,8962,8462,859-0.21%97,8001543億8086万-2.32%9.11.18
01/122,8472,8792,8312,865+0.14%121,7001547億485万-2.29%9.121.18
01/082,8452,8692,8052,8610%90,3001544億8886万-2.59%9.111.18
01/072,8942,9122,8582,861-0.66%84,7001544億8886万-2.65%9.111.18
01/062,8822,8922,8312,880+0.24%80,7001555億1483万-2.04%9.171.19
01/052,8352,8792,8292,873+0.81%82,4001551億3684万-2.18%9.151.18
01/042,8662,8782,8102,850-0.56%61,6001538億9488万-2.86%9.071.17
2020
12/302,9032,9032,8522,866-1.61%58,8001547億5885万-2.25%9.121.18
12/292,8932,9132,8692,913+0.9%86,1001572億9677万-0.51%9.271.2
12/282,9002,9012,8652,887-0.62%76,8001558億9281万-1.23%9.191.19
12/252,9102,9442,9002,905-0.14%165,9001568億6478万-0.41%9.251.2
12/242,9122,9292,8942,909+0.76%59,0001570億8077万-0.03%9.261.2
12/232,8952,9342,8762,887+0.73%72,2001558億9281万-0.52%9.191.19
12/222,9002,9002,8592,866-2.15%61,0001547億5885万-1.07%9.121.18
12/212,9602,9612,9202,929-1.15%60,6001581億6074万+1.28%9.321.21
12/182,9802,9852,9462,963+0.61%116,2001599億9668万+2.77%9.431.22
12/173,0053,0152,9392,945-1.21%97,7001590億2471万+2.43%9.381.21
12/163,0103,0252,9772,981-0.96%68,8001609億6864万+4.01%9.491.23
12/153,0103,0453,0003,010-0.33%67,3001625億3459万+5.54%9.581.24
12/143,0303,0603,0053,020-1.31%53,8001630億7457万+6.53%9.611.24
12/113,0603,0903,0053,060+0.66%128,9001652億3450万+8.63%9.741.26
12/103,0303,0753,0253,040+0.66%96,7001641億5454万+8.69%9.681.25
12/092,9663,0202,9663,020+1.62%102,1001630億7457万+8.83%9.611.24
12/082,9723,0152,9632,972+0.58%152,9001604億8266万+7.92%9.461.22
12/072,9772,9872,9502,955-0.74%101,9001595億6469万+8.16%9.411.22
12/042,9913,0202,9442,977-0.3%142,5001607億5265万+9.77%9.481.23
12/032,9323,0102,9212,986+2.05%208,6001612億3864万+10.92%9.511.23
12/022,9002,9432,8762,926+1.77%221,4001579億9874万+9.55%9.311.2
12/012,8572,9402,8572,875+1.99%228,0001552億4483万+8.33%9.151.18
11/302,8362,8502,8152,819+0.64%325,4001522億2093万+6.82%8.971.16
11/272,7742,8182,7672,801+0.29%234,4001512億4897万+6.62%8.921.15
11/262,7712,7962,7412,793+0.79%134,2001508億1698万+6.85%8.891.15
11/252,7902,8122,7592,771-0.25%244,7001496億2902万+6.62%8.821.14
11/242,7802,7982,7662,778+1.09%139,6001500億701万+7.42%8.841.14
11/202,7192,7632,7032,748+1.07%135,7001483億8706万+6.93%8.751.13
11/192,7142,7352,6742,719+0.15%154,7001468億2111万+6.34%8.661.12
11/182,7442,7552,7062,715-1.09%180,0001466億512万+6.55%8.641.12
11/172,7222,7592,7072,745-0.29%113,5001482億2507万+8.11%8.741.13
11/162,7002,7822,6992,753+1.89%182,9001486億5705万+8.86%8.761.13
11/132,7302,7712,6822,702-2.6%180,9001459億314万+7.35%8.61.11
11/122,7492,7782,7182,774+2.74%230,5001497億9102万+10.61%8.831.14
11/112,6572,7652,6572,700+2.12%277,6001457億9515万+8.22%8.61.11
11/102,6392,6482,5842,644+2.44%170,2001427億7125万+6.48%8.421.09
11/092,5942,5942,5622,581+0.47%88,9001393億6936万+4.32%8.221.06
11/062,5702,6032,5362,569+0.12%121,4001387億2138万+4.26%8.181.06
11/052,4992,5832,4682,566+2.89%233,2001385億5939万+4.61%8.171.06
11/042,5152,5372,4752,494+0.73%128,6001346億7152万+2.09%7.941.03
11/022,4462,5092,4462,476+2.1%117,6001336億9955万+1.56%7.881.02
10/302,4662,4662,4202,425-1.34%76,7001309億4564万-0.25%7.721
10/292,4252,4582,4012,458-0.49%76,3001327億2758万+1.28%7.821.01
10/282,4492,4752,4262,470+0.16%45,9001333億7556万+2.02%7.861.02