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
03/31561585561570-0.18%10,90027億8958万-3.88%4.510.58
03/30568578561571-3.87%20,30027億9447万-3.71%4.510.58
03/29603609593594-1.49%65,70029億703万+0.17%4.70.61
03/26610610597603+0.17%19,20029億5108万+2.03%4.770.62
03/25610615600602-2.11%41,40029億4618万+2.21%4.760.62
03/24617617599615-1.44%20,60030億981万+4.59%4.860.63
03/23620626619624+0.16%8,10030億5385万+6.67%4.930.64
03/22625627620623-0.32%15,30030億4896万+6.86%4.930.64
03/19619625615625+1.79%19,70030億5875万+7.76%4.940.64
03/186196236106140%29,90030億491万+6.23%4.850.63
03/17610618608614+1.15%24,90030億491万+6.78%4.850.63
03/16603608600607+1.34%34,80029億7065万+5.93%4.80.62
03/15593601590599+1.01%23,00029億3150万+4.9%4.740.61
03/12586593585593+0.68%10,00029億214万+4.22%4.690.61
03/11589592583589+0.17%9,90028億8256万+3.7%4.660.6
03/10584588582588+2.44%15,40028億7767万+4.07%4.650.6
03/09574588573574+0.7%13,80028億915万+1.95%4.540.59
03/08575580566570+0.18%24,60027億8958万+1.6%4.510.58
03/05577577565569-1.39%13,10027億8468万+1.61%4.50.58
03/04582585574577-0.86%10,90028億2383万+3.22%4.560.59
03/03579587578582+0.69%7,90028億4830万+4.49%4.60.6
03/025825835745780%5,00028億2873万+3.96%4.570.59
03/01570582570578+1.4%7,60028億2873万+4.33%4.570.59
02/26575593570570-2.56%34,70027億8958万+3.26%4.510.58
02/25585588583585+1.04%15,20028億6299万+6.17%4.630.6
02/24568584565579+2.84%29,20028億3362万+5.27%4.580.59
02/22560563558563+1.44%17,10027億5532万+2.74%4.450.58
02/195565575505550%14,30027億1617万+1.65%4.390.57
02/18565565554555-1.25%14,10027億1617万+2.02%4.390.57
02/17558562556562+0.18%20,10027億5042万+3.69%4.440.58
02/16564567556561-0.53%16,10027億4553万+3.89%4.440.57
02/15561568554564+0.89%19,40027億6021万+4.83%4.460.58
02/12556565555559+0.9%12,80027億3574万+4.29%4.420.57
02/10552558552554-0.72%13,80027億1127万+3.75%4.380.57
02/09565565552558-1.59%17,30027億3085万+4.89%4.410.57
02/08566568557567+1.98%22,80027億7489万+6.98%4.480.58
02/05548559545556+1.46%35,90027億2106万+5.5%4.40.57
02/045445535445480%17,30026億8191万+4.38%4.330.56
02/03541548538548+2.05%8,40026億8191万+4.78%4.330.56
02/02530537530537+1.32%3,50026億2807万+3.07%4.250.55
02/015245355245300%5,00025億9382万+1.92%4.190.54
01/29543543530530-1.49%12,40025億9382万+2.12%4.190.54
01/28531539528538-0.19%7,30026億3297万+3.86%4.250.55
01/27536541531539+0.56%19,80026億3786万+4.26%4.260.55
01/26539539534536-0.37%2,90026億2318万+3.88%4.240.55
01/25534539533538-0.19%7,90026億3297万+4.47%4.250.55
01/22544545538539-0.37%10,60026億3786万+5.07%4.260.55
01/215465485375410%14,30026億4765万+5.66%4.280.55
01/20545545535541+0.19%11,90026億4765万+5.87%4.280.55
01/19544545531540+1.69%37,40026億4276万+6.09%4.270.55
01/18516570515531+2.91%137,40025億9871万+4.53%4.20.54
01/15513516510516+0.58%5,60025億2530万+1.98%4.080.53
01/14514515506513+0.39%3,50025億1062万+1.38%4.060.52
01/13515516510511-0.39%4,20025億83万+0.99%4.040.52
01/12510517506513+0.59%10,80025億1062万+1.38%4.060.52
01/08508517502510+0.79%14,20024億9594万+0.79%4.030.52
01/07511513504506-0.2%7,70024億7636万0%40.52
01/06507510504507+0.4%5,10024億8125万+0.2%4.010.52
01/05497508497505+1.2%3,90024億7147万-0.2%3.990.52
01/04501506499499-2.35%11,10024億4210万-1.19%3.950.51
2020
12/30501511500511+1.59%7,70025億83万+0.99%4.040.52
12/29502505500503+1.82%4,10024億6168万-0.4%3.980.51
12/28504504490494-1.59%10,50024億1763万-2.18%3.910.51
12/25501502498502-0.2%5,30024億5678万-0.59%3.970.51
12/24500504499503+0.4%4,60024億6168万-0.2%3.980.51
12/23505505494501-0.79%7,70024億5189万-0.4%3.960.51
12/22516516499505-2.32%10,20024億7147万+0.4%3.990.52
12/21515520512517+0.58%10,40025億3019万+2.99%4.090.53
12/18510514504514+1.78%11,10025億1551万+2.59%4.060.53
12/17508509505505-0.59%2,20024億7147万+1%3.990.52
12/165075155065080%12,90024億8615万+2.01%4.020.52
12/15508511503508-0.59%4,30024億8615万+2.21%4.020.52
12/14505511505511+1.79%12,60025億83万+3.02%4.040.52
12/11493502489502+1.62%14,10024億5678万+1.62%3.970.51
12/10500500493494-1.2%4,40024億1763万+0.2%3.910.51
12/09498500496500+0.2%3,10024億4700万+1.63%3.950.51
12/08505505496499-2.35%8,80024億4210万+1.84%3.950.51
12/07514517507511-0.78%10,30025億83万+4.5%4.040.52
12/04509515508515+0.39%9,30025億2041万+5.75%4.070.53
12/03509515505513+0.79%10,60025億1062万+5.77%4.060.52
12/02502509500509+0.79%13,70024億9104万+4.95%4.020.52
12/015055094995050%12,60024億7147万+4.34%3.990.52
11/30503505500505+0.4%6,70024億7147万+4.55%3.990.52
11/27500505497503+0.6%8,10024億6168万+4.57%3.980.51
11/264995004935000%5,40024億4700万+4.17%3.950.51
11/25491500491500+0.4%7,30024億4700万+4.38%3.950.51
11/24490498489498+1.63%6,10024億3721万+4.18%3.940.51
11/20486490485490+0.82%3,70023億9806万+2.73%3.870.5
11/19479486472486+1.46%5,20023億7848万+1.89%3.840.5
11/18491493478479-2.24%10,50023億4422万+0.63%3.790.49
11/17494495490490+0.41%7,50023億9806万+2.94%3.870.5
11/16483488483488+0.62%9,20023億8827万+2.74%3.860.5
11/13480485480485+0.21%3,70023億7359万+2.32%3.830.5
11/12486489480484+1.26%17,10023億6869万+2.33%3.830.5
11/11471480471478+0.84%3,80023億3933万+1.27%3.780.49
11/10472477472474+0.64%3,10023億1975万+0.64%3.750.48
11/09477477469471+0.43%7,20023億507万0%3.720.48
11/064704784694690%6,30022億9528万-0.21%3.710.48
11/054614694614690%5,50022億9528万-0.21%3.710.48
11/04460469460469+2.63%8,80022億9528万0%3.710.48