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
03/31593599585587-1.84%56,600310億9887万+1.38%-0.56
03/30614614593598-2.76%55,100316億8165万+3.82%-0.57
03/29612615601615+1.32%87,600325億8230万+7.14%-0.59
03/26607610599607+0.33%58,400321億5846万+6.68%-0.58
03/25587605587605+3.24%66,000320億5250万+6.89%-0.58
03/24598598582586-2.17%48,600310億4589万+4.27%-0.56
03/23602603590599-0.5%48,600317億3463万+6.96%-0.57
03/22603604593602-0.17%60,800318億9356万+8.08%-0.57
03/19593609585603+1.01%111,200319億4654万+8.84%-0.57
03/18603603593597-0.17%43,500316億2867万+8.55%-0.57
03/17598598592598-0.17%40,700316億8165万+9.12%-0.57
03/16599599593599-0.17%47,000317億3463万+9.91%-0.57
03/15587600582600+2.39%61,800317億8761万+10.7%-0.57
03/12581586570586+0.86%76,600310億4589万+8.92%-0.56
03/11587587577581-1.02%75,200307億8100万+8.6%-0.55
03/10591591579587-0.51%90,200310億9887万+10.55%-0.56
03/09565590561590+4.98%162,800312億5781万+11.74%-0.56
03/08555564549562+2.18%126,100297億7439万+7.46%-0.54
03/05550554534550+0.92%82,600291億3864万+5.77%-0.52
03/04539548524545+0.55%106,000288億7374万+5.21%-0.52
03/03537542529542+1.12%43,000287億1480万+5.24%-0.52
03/02530538523536+1.13%61,700283億9693万+4.48%-0.51
03/01531536524530+0.19%59,000280億7905万+3.92%-0.51
02/26528531522529-0.75%91,200280億2607万+4.13%-0.5
02/25534534524533+0.19%71,600282億3799万+5.34%-0.51
02/24524537519532+1.53%90,500281億8501万+5.56%-0.51
02/22512526512524+2.75%28,600277億6117万+4.38%-0.5
02/19513517510510-1.35%28,000270億1946万+1.8%-0.49
02/18523524516517-0.96%42,000273億9032万+3.4%-0.49
02/17519527519522-0.38%43,000276億5522万+4.61%-0.5
02/16525525516524-0.19%34,300277億6117万+5.43%-0.5
02/15529530521525+0.57%25,100278億1415万+5.85%-0.5
02/12522530521522+0.19%37,000276億5522万+5.67%-0.5
02/10527535520521-1.7%49,000276億224万+5.68%-0.5
02/09537537527530-1.3%66,100280億7905万+7.94%-0.51
02/08524547520537+2.48%113,700284億4991万+9.82%-0.51
02/05505527500524+4.38%94,500277億6117万+7.6%-0.5
02/04505505500502-0.59%19,400265億9563万+3.51%-0.48
02/03495507490505+3.48%59,600267億5457万+4.55%-0.48
02/024894944884880%18,600258億5392万+1.24%-0.47
02/01483496483488+1.46%20,200258億5392万+1.46%-0.47
01/29485488481481-0.62%17,600254億8306万+0.21%-0.46
01/28491492477484-0.62%63,500256億4200万+0.83%-0.46
01/274924924834870%20,300258億94万+1.46%-0.46
01/26476490476487+1.67%42,200258億94万+1.46%-0.46
01/25477481474479+0.84%14,200253億7710万-0.21%-0.46
01/22477479473475-1.25%42,200251億6519万-1.25%-0.45
01/21485488479481-0.21%22,200254億8306万0%-0.46
01/20481486475482+0.42%30,600255億3604万+0.21%-0.46
01/194764834764800%14,800254億3008万-0.21%-0.46
01/18480482478480-1.03%10,400254億3008万-0.41%-0.46
01/15483486477485+0.41%21,300256億9498万+0.62%-0.46
01/14488491481483-1.83%42,000255億8902万+0.21%-0.46
01/13490496480492+0.2%22,600260億6584万+2.07%-0.47
01/12495495489491-0.61%16,600260億1286万+1.87%-0.47
01/08484494479494+2.07%35,800261億7179万+2.49%-0.47
01/07485486477484+0.83%28,200256億4200万+0.62%-0.46
01/06471482471480+0.63%22,400254億3008万-0.21%-0.46
01/05479479470477-0.42%21,100252億7114万-0.63%-0.45
01/04480490465479+0.63%49,700253億7710万-0.21%-0.46
2020
12/30477482470476-0.63%19,300252億1817万-0.63%-0.45
12/29470479463479+1.91%34,800253億7710万0%-0.46
12/284784784634700%45,200249億29万-1.67%-0.45
12/254704724634700%25,700249億29万-1.67%-0.45
12/24467473464470+0.86%23,500249億29万-1.67%-0.45
12/234684694644660%15,900246億8837万-2.51%-0.44
12/22480481466466-4.12%59,600246億8837万-2.71%-0.44
12/214884914834860%26,800257億4796万+1.25%-0.46
12/18488496485486-0.61%31,800257億4796万+1.46%-0.46
12/17491492483489-0.61%23,700259億690万+2.3%-0.47
12/16485504485492+2.29%47,400260億6584万+2.71%-0.47
12/15483486473481-0.62%50,800254億8306万+0.42%-0.46
12/14493493484484-1.83%47,800256億4200万+1.04%-0.46
12/11485495484493+1.65%36,100261億1881万+2.92%-0.47
12/10486492485485-0.21%22,100256億9498万+1.25%-0.46
12/09481489481486+1.04%15,000257億4796万+1.89%-0.46
12/08483491480481-2.04%25,700254億8306万+1.05%-0.46
12/07500500491491-0.2%29,700260億1286万+3.59%-0.47
12/04509509491492-2.19%34,100260億6584万+4.24%-0.47
12/03480505476503+7.48%126,000266億4861万+7.02%-0.48
12/024754774684680%31,800247億9433万0%-0.45
12/01462474462468+0.86%31,600247億9433万0%-0.45
11/30479479461464-1.07%31,700245億8241万-0.85%-0.44
11/27462470462469+1.52%24,600248億4731万+0.21%-0.45
11/26465467462462-0.65%26,000244億7645万-1.28%-0.44
11/25481481465465-2.11%35,200246億3539万-0.64%-0.44
11/24478485471475+1.71%27,100251億6519万+1.28%-0.45
11/20456469455467+0.65%33,800247億4135万-0.21%-0.45
11/19468468462464-1.28%13,600245億8241万-0.85%-0.44
11/18481482470470-2.89%20,200249億29万+0.21%-0.45
11/17490494480484-1.02%31,300256億4200万+3.2%-0.46
11/16473489469489+6.07%50,400259億690万+4.49%-0.47
11/13483483455461-2.95%43,300244億2348万-1.28%-0.44
11/12500500473475-5.19%67,900251億6519万+1.5%-0.45
11/11497501486501+1.62%59,100265億4265万+7.05%-0.48
11/10494511488493+0.82%124,800261億1881万+5.79%-0.47
11/09471489461489+3.82%68,200259億690万+5.16%-0.47
11/06478490467471-4.66%55,700249億5327万+1.51%-0.45
11/05444494441494+10.51%122,600261億7179万+6.47%-0.47
11/044504554414470%45,400236億8176万-3.46%-0.43