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
03/31537542528530-3.46%691,500577億1700万+1.73%7.330.7
03/30545553536549-1.79%481,900597億8610万+5.98%7.590.73
03/29572576550559-0.71%1,124,800608億7510万+8.75%7.730.74
03/26567569557563+1.08%628,900613億1070万+10.61%7.780.75
03/25541571541557+2.77%689,000606億5730万+10.52%7.70.74
03/24551558536542-4.07%1,015,700590億2380万+8.4%7.490.72
03/23602604565565-6.15%1,194,800615億2850万+13.91%7.810.75
03/22607620597602+0.17%1,407,900655億5780万+22.61%8.320.8
03/19570609561601+5.07%1,619,400654億4890万+24.17%8.310.8
03/18575575557572-0.17%1,120,600622億9080万+19.67%7.910.76
03/17590593557573+2.32%1,886,800623億9970万+21.14%7.920.76
03/16533564532560+7.07%1,375,100609億8400万+19.91%7.740.74
03/15520535514523+4.39%1,755,700569億5470万+13.2%7.230.69
03/12500502491501+0.2%1,029,500545億5890万+9.39%6.920.66
03/11480506479500+4.17%1,203,300544億5000万+9.89%6.910.66
03/10480480470480+0.21%336,100522億7200万+6.43%6.630.64
03/09479484473479+0.63%293,000521億6310万+6.92%6.620.64
03/08489489473476-1.04%433,800518億3640万+6.97%6.580.63
03/054834844724810%426,400523億8090万+8.58%6.650.64
03/04473487471481+1.26%555,400523億8090万+9.32%6.650.64
03/03469475464475+2.59%261,500517億2750万+8.7%6.570.63
03/02478484459463-3.54%536,300504億2070万+6.19%6.40.61
03/01459484456480+5.73%745,300522億7200万+10.6%6.630.64
02/26456463449454-1.3%443,300494億4060万+5.09%6.280.6
02/25462465455460+1.1%322,800500億9400万+6.48%6.360.61
02/24455465454455+0.44%505,700495億4950万+5.81%6.290.6
02/22444456442453+3.66%478,200493億3170万+5.35%6.260.6
02/194314404304370%216,500475億8930万+1.86%6.040.58
02/18442442433437-0.91%303,800475億8930万+1.63%6.040.58
02/174384464374410%317,700480億2490万+2.56%6.10.59
02/164414494364410%370,300480億2490万+2.32%6.10.59
02/15447447432441+0.23%391,600480億2490万+2.32%6.10.59
02/12454456436440-1.79%604,600479億1600万+2.09%6.080.58
02/10438449432448+2.28%481,200487億8720万+3.94%6.190.59
02/09438442434438+0.92%370,400476億9820万+1.86%6.050.58
02/08432437429434+1.64%427,400472億6260万+0.93%60.58
02/05428430422427+0.47%392,700465億30万-0.7%5.90.57
02/04421430419425+1.67%500,500462億8250万-1.16%5.870.56
02/03419419412418+0.97%302,700455億2020万-2.79%5.780.55
02/02408417406414+1.72%286,800450億8460万-3.72%5.720.55
02/01404410402407+0.99%208,200443億2230万-5.35%5.630.54
01/29414414403403-2.18%272,600438億8670万-6.28%5.570.53
01/28406415400412-0.24%401,800448億6680万-4.41%5.690.55
01/27418422412413-0.72%282,600449億7570万-4.18%5.710.55
01/26431434414416-3.48%355,100453億240万-3.48%5.750.55
01/25433440431431-0.69%120,900469億3590万-0.23%5.960.57
01/22432434427434+0.46%328,900472億6260万+0.46%60.58
01/21435438431432-0.23%181,300470億4480万0%5.970.57
01/20433434426433+0.23%228,300471億5370万+0.46%5.980.57
01/19437441432432-0.69%171,600470億4480万+0.47%5.970.57
01/18440441431435-1.14%159,900473億7150万+1.16%6.010.58
01/15455456439440-2.87%248,500479億1600万+2.33%6.080.58
01/14458461449453+0.67%360,900493億3170万+5.59%6.260.6
01/13454460450450-0.44%257,700490億500万+5.14%6.220.6
01/12447455444452+1.35%479,100492億2280万+5.85%6.250.6
01/08445448440446+0.68%279,300485億6940万+4.94%6.160.59
01/07447457441443+0.68%497,100482億4270万+4.48%6.120.59
01/06429448428440+2.56%463,000479億1600万+4.27%6.080.58
01/05423431423429+0.23%204,500467億1810万+2.14%5.930.57
01/04434434422428-0.23%238,900466億920万+2.15%5.920.57
2020
12/30426433422429+0.7%228,000467億1810万+2.63%5.930.57
12/29422426419426+0.47%333,700463億9140万+2.4%5.890.57
12/28432433420424-1.4%256,700461億7360万+2.17%5.860.56
12/25423430422430+2.63%182,300468億2700万+3.86%5.940.57
12/24414424413419+1.7%246,200456億2910万+1.7%5.790.56
12/23414414403412+0.49%276,900448億6680万+0.24%5.690.55
12/22415422405410-1.68%433,800446億4900万0%5.670.54
12/21421424411417-0.95%176,700454億1130万+1.96%5.760.55
12/18423423418421-1.17%284,500458億4690万+3.44%5.820.56
12/17433433422426-2.07%213,300463億9140万+4.93%5.890.57
12/16430438425435+1.87%298,500473億7150万+7.41%6.010.58
12/15424433420427+0.95%227,500465億30万+5.96%5.90.57
12/14413425413423+1.93%187,900460億6470万+5.49%5.850.56
12/11414421410415-1.19%200,100451億9350万+4.01%5.740.55
12/10427427418420-1.64%280,800457億3800万+5.53%5.810.56
12/09420427420427+1.67%165,900465億30万+8.1%5.90.57
12/08419423416420-0.47%136,200457億3800万+6.87%5.810.56
12/07429430419422-0.47%264,300459億5580万+8.21%5.830.56
12/04426429420424+0.47%256,400461億7360万+9.28%5.860.56
12/03418431415422+2.43%345,000459億5580万+9.33%5.830.56
12/02403418400412+3%415,600448億6680万+7.29%5.690.55
12/01390403390400+3.36%415,800435億6000万+4.71%5.530.53
11/30399401385387-3.01%437,500421億4430万+1.57%5.350.51
11/27396404394399+0.76%358,800443億1931万+4.72%5.510.53
11/26394399390396+0.51%227,600439億8608万+4.21%5.470.53
11/25400404393394+0.25%446,300437億6393万+3.96%5.450.52
11/24397406393393+1.03%418,400436億5286万+3.69%5.430.52
11/20390391387389+0.52%210,400432億855万+2.91%5.380.52
11/19385389384387+0.52%167,200429億8640万+2.65%5.350.51
11/18388390385385-0.52%166,800427億6425万+2.12%5.320.51
11/17394394385387-0.77%272,600429億8640万+2.65%5.350.51
11/16390394384390+1.83%414,900433億1963万+3.72%5.390.52
11/13385386377383-0.52%269,100425億4210万+1.86%5.290.51
11/12392392385385-1.53%233,400427億6425万+2.39%5.320.51
11/11394399388391-0.26%367,700434億3070万+4.27%5.40.52
11/10397397387392-0.25%605,100435億4178万+4.53%5.420.52
11/09379404378393+5.93%935,700436億5286万+5.08%5.430.52
11/06369380368371+0.54%244,500412億918万-0.54%5.130.49
11/05366374359369+0.54%505,100409億8703万-1.07%5.10.49
11/04365369359367+1.66%284,000407億6488万-1.87%5.070.49