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
03/312,3892,3892,3462,346-0.93%300179億1491万-0.72%9.131.13
03/302,3492,3682,3302,368-0.13%1,000180億8291万+0.08%9.221.14
03/292,3802,3982,3632,371-0.63%1,000181億582万+0.08%9.231.14
03/262,3712,3912,3682,386+0.25%1,100182億2037万+0.63%9.291.15
03/252,3702,3802,3692,380-0.5%1,300181億7455万+0.38%9.261.15
03/242,3872,3922,3702,392+0.21%800182億6619万+0.8%9.311.15
03/232,3922,3922,3762,387-0.21%800182億2801万+0.59%9.291.15
03/222,3682,3942,3682,392+1.01%700182億6619万+0.8%9.311.15
03/192,3772,3832,3672,368-0.38%1,300180億8291万-0.13%9.221.14
03/182,3572,3952,3572,377+0.89%1,900181億5164万+0.25%9.251.14
03/172,3502,3652,3502,356+0.26%1,800179億9128万-0.55%9.171.13
03/162,3502,3622,3502,3500%700179億4546万-0.8%9.151.13
03/152,3682,3942,3402,350-0.76%3,500179億4546万-0.8%9.151.13
03/122,3332,3742,3302,368+0.81%900180億8291万-0.13%9.221.14
03/112,3392,3692,3392,349+0.21%2,700179億3782万-0.93%9.141.13
03/102,3972,3972,3222,344-1.55%2,700178億9964万-1.06%9.121.13
03/092,3802,4612,3802,381+0.55%15,300181億8219万+0.68%9.271.15
03/082,3692,4002,3652,368+0.94%2,700180億8291万+0.38%9.221.14
03/052,3082,3462,2822,346+2.94%5,500179億1491万-0.3%9.131.13
03/042,2762,3152,2762,279-1.6%1,000174億328万-2.9%8.871.1
03/032,3752,3752,2632,316-1.24%4,500176億8582万-1.19%9.011.12
03/022,3892,3892,3452,345-1.84%900179億728万+0.21%9.131.13
03/012,3512,3942,3452,389+1.14%1,900182億4328万+2.36%9.31.15
02/262,4122,4122,3622,362-2.24%1,600180億3710万+1.55%9.191.14
02/252,4202,4432,4142,416+0.08%2,300184億4946万+4.14%9.41.16
02/242,4842,4852,4142,414-1.23%2,300184億3419万+4.41%9.41.16
02/222,4092,4502,4092,444+1.45%700186億6328万+6.12%9.511.18
02/192,4172,4172,3872,409+0.33%900183億9601万+5.01%9.381.16
02/182,4382,4382,4012,401-1.15%1,200183億3491万+5.03%9.341.16
02/172,3862,4302,3502,429+1.8%7,600185億4873万+6.63%9.451.17
02/162,3922,3922,3812,386+0.25%2,200182億2037万+5.16%9.291.15
02/152,3392,3892,3392,380+1.54%1,800181億7455万+5.22%9.261.15
02/122,3502,3632,3442,344-1.06%1,900178億9964万+3.99%9.121.13
02/102,3562,3692,3392,369+1.15%5,200180億9055万+5.43%9.221.14
02/092,3352,3632,3342,342-0.3%1,500178億8437万+4.6%9.121.13
02/082,3362,3492,3032,349-0.25%2,300179億3782万+5.24%9.141.13
02/052,3792,3792,3552,355-1.01%1,500179億8364万+5.89%9.171.13
02/042,3902,3902,3532,379-0.04%2,000181億6691万+7.31%9.261.15
02/032,3382,3902,3382,380+4.02%3,800181億7455万+7.84%9.261.15
02/022,2992,3002,2562,288+1.69%3,100174億7200万+4%8.911.1
02/012,2332,2552,2192,250+0.9%2,400171億8182万+2.46%8.761.08
01/292,2202,2302,2152,230+0.59%1,700170億2910万+1.69%8.681.07
01/282,2012,2292,2012,217+0.41%700169億2982万+1.14%8.631.07
01/272,2222,2222,2082,208+0.23%700168億6110万+0.73%8.591.06
01/262,2182,2312,2032,203-0.05%600168億2291万+0.5%8.571.06
01/252,2002,2102,2002,204-0.05%1,700168億3055万+0.55%8.581.06
01/222,2172,2182,1972,205+0.46%1,300168億3819万+0.59%8.581.06
01/212,1952,1952,1952,195-0.23%600167億6182万+0.09%8.541.06
01/202,2142,2202,1902,200-0.45%1,100168億+0.32%8.561.06
01/192,2002,2102,2002,210+0.78%700168億7637万+0.87%8.61.06
01/182,2002,2002,1932,193-0.95%300167億4655万+0.18%8.541.06
01/152,2012,2322,1832,214-0.27%2,700169億691万+1.28%8.621.07
01/142,2182,2272,2152,220+0.45%1,500169億5273万+1.74%8.641.07
01/132,1922,2102,1922,210+0.82%3,200168億7637万+1.47%8.61.06
01/122,1902,2102,1872,192-0.41%1,800167億3891万+0.74%8.531.06
01/082,1902,2012,1902,201+0.5%1,000168億764万+1.29%8.571.06
01/072,1712,1902,1712,190+0.88%1,300167億2364万+0.92%8.521.05
01/062,1652,1852,1652,171+0.28%400165億7855万+0.18%8.451.05
01/052,1692,1692,1652,165+0.19%1,000165億3273万+0.05%8.431.04
01/042,1602,1652,1602,161-0.18%1,200165億219万-0.09%8.411.04
2020
12/302,1552,1652,1472,165+0.09%700165億3273万+0.14%8.431.04
12/292,1512,1632,1322,163+0.75%800165億1746万+0.19%8.421.04
12/282,1732,1842,1472,147-1.87%1,600163億9528万-0.51%8.361.03
12/252,1842,1882,1702,188-0.05%2,500167億837万+1.48%8.521.05
12/242,1912,2042,1892,189-0.05%2,300167億1600万+1.62%8.521.05
12/232,2052,2052,1872,190-0.64%2,200167億2364万+1.77%8.521.05
12/222,1982,2152,1822,204-0.41%4,500168億3055万+2.51%8.581.06
12/212,2012,2152,2002,213-0.09%2,900168億9928万+3.12%8.611.07
12/182,1972,2182,1972,215+0.82%3,000169億1455万+3.41%8.621.07
12/172,2002,2142,1672,197-0.14%2,900167億7710万+2.76%8.551.06
12/162,2112,2112,1752,200-1.03%1,400168億+3.04%8.561.06
12/152,2212,2462,2012,223+0.86%3,400169億7564万+4.32%8.651.07
12/142,1732,2042,1732,204+1.94%700168億3055万+3.62%8.581.06
12/112,1592,1802,1592,162+0.28%2,300165億982万+1.79%8.411.04
12/102,1572,1572,1272,156+1.79%2,300164億6400万+1.41%8.391.04
12/092,1212,1212,1182,118+0.38%200161億7382万-0.28%8.241.02
12/082,1132,1252,1102,110-0.38%400161億1273万-0.57%8.211.02
12/072,1192,1252,1182,118-1.49%1,700161億7382万-0.14%8.241.02
12/042,1352,1502,1352,150+1.08%1,500164億1819万+1.32%8.371.04
12/032,1122,1352,1122,127+0.71%1,100162億4255万+0.19%8.281.02
12/022,1162,1172,0962,112-0.19%2,300161億2800万-0.66%8.221.02
12/012,1022,1372,1022,116+0.19%2,600161億5855万-0.7%8.241.02
11/302,1392,1392,1122,112-0.56%800161億2800万-1.12%8.221.02
11/272,1382,1382,1112,124-0.65%1,400162億1964万-0.84%8.271.02
11/262,1102,1392,1102,138+1.42%1,800163億2655万-0.23%8.321.03
11/252,1112,1152,1082,108-0.61%1,600160億9746万-1.59%8.21.02
11/242,1212,1472,1212,121+0.47%1,000161億9673万-0.84%8.261.02
11/202,1492,1492,1112,111-0.47%600161億2037万-1.22%8.221.02
11/192,1692,1692,1062,121-1.49%3,400161億9673万-0.66%8.261.02
11/182,1322,1562,1322,153+0.98%900164億4110万+0.94%8.381.04
11/172,1242,1492,1242,132+0.66%1,300162億8073万+0.33%8.31.03
11/162,1432,1482,1182,118+0.62%1,000161億7382万0%8.241.02
11/132,1392,1402,1052,105-0.47%3,100160億7455万-0.24%8.191.01
11/122,1482,1652,1152,115-0.52%3,700161億5091万+0.52%8.231.02
11/112,0852,1442,0852,126+1.77%4,000162億3491万+1.38%8.271.02
11/102,1402,1402,0892,089-2.15%4,900159億5237万0%8.131.01
11/092,1752,1932,1072,135+0.95%5,600163億364万+2.45%8.311.03
11/062,2002,2002,0402,115-4.99%9,000161億5091万+1.88%8.231.02
11/052,2002,2352,1602,226+6.35%6,600169億9855万+7.54%8.661.07
11/042,1002,1002,0902,093+0.48%4,500159億8291万+1.6%8.151.01