株価チャート

2020/08/03～2021/03/30

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
03/302,8482,9482,8482,948-1.4%20058億9600万+0.34%-0.88
03/292,9902,9902,9902,990-0.33%10059億8000万+1.94%-0.9
03/262,9833,0002,9833,000+1.83%1,60060億+2.53%-0.9
03/252,9462,9462,9462,946-0.03%10058億9200万+0.92%-0.88
03/232,9462,9472,9462,947-1.27%1,30058億9400万+1.1%-0.88
03/223,0003,0052,9452,985-0.33%2,60059億7000万+2.58%-0.89
03/182,9952,9952,9952,995+2.5%10059億9000万+3.17%-0.9
03/172,9952,9952,9222,922-2.44%1,70058億4400万+0.83%-0.88
03/162,9753,0002,9752,995+0.5%90059億9000万+3.49%-0.9
03/102,9692,9802,9692,980+2.09%70059億6000万+3.15%-0.89
03/092,9192,9192,9192,919-1.68%10058億3800万+1.14%-0.87
03/042,9692,9692,9692,9690%10059億3800万+3.02%-0.89
03/032,9262,9692,9262,969-0.2%30059億3800万+3.13%-0.89
03/022,9752,9752,9352,975+1.36%50059億5000万+3.48%-0.89
03/012,9352,9352,9352,935-0.54%10058億7000万+2.05%-0.88
02/252,9512,9512,9512,951+0.07%30059億200万+2.61%-0.88
02/242,9492,9492,9492,949+1.65%10058億9800万+2.47%-0.88
02/222,9472,9472,9012,901-1.56%40058億200万+0.76%-0.87
02/182,9472,9472,9472,9470%10058億9400万+2.43%-0.88
02/172,9472,9472,9472,947+0.75%40058億9400万+2.47%-0.88
02/162,9252,9252,9252,925+1.74%30058億5000万+1.77%-0.88
02/152,9252,9252,8752,875+1.77%90057億5000万-0.07%-0.86
02/122,8252,8252,8252,825+0.04%10056億5000万-1.98%-0.85
02/102,8242,8242,8242,8240%10056億4800万-2.18%-0.85
02/092,8242,8242,8242,824+0.07%10056億4800万-2.35%-0.85
02/082,8222,8222,8222,8220%10056億4400万-2.59%-0.85
02/052,8352,8352,8222,822-0.46%40056億4400万-2.66%-0.85
02/032,8112,8352,8112,835+0.28%30056億7000万-2.31%-0.85
02/022,8272,8272,8212,827-0.14%50056億5400万-2.55%-0.85
02/012,8222,8312,8222,831+0.53%20056億6200万-2.35%-0.85
01/272,8592,8592,8162,816-1.61%20056億3200万-2.76%-0.84
01/252,8562,8622,8562,862+1.13%20057億2400万-1.28%-0.86
01/222,8212,8302,8112,830-1.36%40056億6000万-2.18%-0.85
01/212,8392,8692,8392,869-0.69%1,00057億3800万-0.62%-0.86
01/182,9402,9402,8892,889+1.73%20057億7800万+0.31%-0.87
01/152,7802,8402,7802,840-1.39%30056億8000万-1.11%-0.85
01/142,8702,8802,8652,8800%70057億6000万+0.49%-0.86
01/122,8802,8802,8802,880-4%10057億6000万+0.7%-0.86
01/072,9903,0002,9903,000+2.21%1,30060億+5.12%-0.9
01/062,9352,9352,9352,935-1.68%10058億7000万+3.31%-0.88
01/052,9852,9852,9852,985+0.17%60059億7000万+5.48%-0.89
01/042,9612,9802,9612,980+4.16%90059億6000万+5.79%-0.89
2020
12/252,8612,8612,8612,861-1.72%30057億2200万+2%-0.86
12/182,9112,9112,9112,911+0.38%10058億2200万+4.11%-0.87
12/152,9002,9002,9002,900-3.3%60058億+4.17%-0.87
12/142,9992,9992,9992,999-0.03%30059億9800万+8.19%-0.9
12/113,0003,0003,0003,000+1.69%20060億+8.85%-0.9
12/072,9803,0002,9502,950-0.14%2,30059億+7.66%-0.88
12/042,9542,9542,9542,954+0.14%40059億800万+8.32%-0.88
12/032,8502,9502,8502,950+2.86%40059億+8.7%-0.88
12/022,9472,9472,8482,868-1.1%80057億3600万+6.26%-0.86
12/012,8002,9002,8002,900+3.57%80058億+7.89%-0.87
11/262,7902,8002,7902,800+0.36%1,90056億+4.71%-0.84
11/252,7572,7902,7212,790+1.45%1,30055億8000万+4.73%-0.84
11/242,9002,9002,7502,750-5.17%40055億+3.62%-0.82
11/202,7502,9502,7502,900+7.25%1,20058億+9.64%-0.87
11/182,7042,7042,7042,704+0.71%10054億800万+2.77%-0.81
11/112,6842,6852,6842,685-0.56%40053億7000万+2.25%-0.8
11/092,7002,7002,7002,700+0.63%20054億+2.97%-0.81
11/062,6832,6832,6832,6830%10053億6600万+2.56%-0.8
11/052,6832,6832,6832,683-1.83%20053億6600万+2.72%-0.8
11/042,7832,7832,7332,7330%40054億6600万+4.83%-0.82
11/022,7332,7332,7332,733+2.47%10054億6600万+4.95%-0.82
10/272,6972,6972,6672,6670%80053億3400万+2.46%-0.8
10/262,6672,6672,6672,6670%50053億3400万+2.3%-0.8
10/222,6642,6672,6642,6670%50053億3400万+2.22%-0.8
10/212,6672,6672,6552,667+1.02%50053億3400万+2.22%-0.8
10/192,6402,6402,6402,640+1.54%50052億8000万+1.07%-0.79
10/092,6002,6002,6002,6000%20052億-0.65%-0.78
10/082,6002,6002,6002,6000%10052億-0.88%-0.78
10/072,5702,6002,5702,600-0.76%80052億-1.1%-0.78
10/062,5702,6202,5702,6200%80052億4000万-0.57%-0.78
10/052,6202,6202,6202,6200%10052億4000万-0.76%-0.78
10/022,6222,6222,6202,620+1.87%90052億4000万-0.95%-0.78
09/302,6222,6222,5722,572-1.08%40051億4400万-2.94%-0.77
09/292,6002,6002,6002,600+1.96%10052億-2.07%-0.78
09/282,5502,5502,5502,5500%10051億-4.03%-0.76
09/252,5502,5502,5502,550+0.79%10051億-4.1%-0.76
09/182,5302,5302,5302,530-0.04%80050億6000万-4.89%-0.76
09/172,5312,5312,5312,531-0.75%60050億6200万-4.92%-0.76
09/162,5902,5902,5502,550-1.54%1,20051億-4.21%-0.76
09/152,5902,5902,5902,590+0.58%60051億8000万-2.67%-0.78
09/142,5752,5752,5752,575+0.59%10051億5000万-3.23%-0.77
09/112,5602,5602,5602,560-0.35%10051億2000万-3.8%-0.77
09/092,5502,5692,5502,569+0.27%1,00051億3800万-3.53%-0.77
09/082,6602,6602,5622,562-3.32%50051億2400万-3.83%-0.77
09/042,6792,6792,6502,650-2.57%60053億-0.67%-0.79
09/032,7202,7202,7202,720-1.81%10054億4000万+1.87%-0.81
09/022,7702,7702,7702,770+1.84%30055億4000万+3.75%-0.83
09/012,7202,7232,7202,720+2.18%30054億4000万+1.95%-0.81
08/312,6622,6622,6622,662-2.67%10053億2400万-0.26%-0.8
08/282,6652,7352,6412,735-1.08%70054億7000万+2.36%-0.82
08/242,7652,7652,7652,7650%20055億3000万+3.44%-0.83
08/212,7652,7652,7652,765+0.77%20055億3000万+3.48%-0.83
08/192,7542,7542,7442,744-0.07%20054億8800万+2.73%-0.82
08/182,7462,7462,7462,7460%10054億9200万+2.81%-0.82
08/122,7462,7462,7462,746+0.04%10054億9200万+2.81%-0.82
08/112,7052,7452,7052,7450%50054億9000万+2.77%-0.82
08/042,7312,7452,7312,745+1.82%40054億9000万+2.81%-0.82
08/032,7462,7462,6962,696+1.89%60053億9200万+0.97%-0.81