株価チャート

2020/10/19～2021/03/31

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
03/312,7492,7492,6992,739+1.94%2,30067億4300万+1.63%5.940.28
03/302,6492,6962,6442,687-2.15%1,80066億1498万-0.3%5.820.27
03/292,7902,7902,7162,746+2.08%1,70067億6023万+1.85%5.950.28
03/262,7302,7712,6882,690-1.39%5,10066億2237万-0.33%5.830.27
03/252,7292,7402,7142,728+0.18%5,00067億1592万+0.85%5.910.28
03/242,7232,7232,7232,7230%10067億361万+0.41%5.90.28
03/232,7532,7652,6502,723-1.66%14,60067億361万+0.07%5.90.28
03/222,7702,7832,7602,769-0.04%4,50068億1685万+1.39%60.28
03/192,7502,8002,7502,770+0.73%1,00068億1931万+1.13%60.28
03/182,7272,7502,7252,750+0.77%1,80067億7008万+0.15%5.960.28
03/172,7302,7302,7292,729+0.29%1,70067億1838万-0.98%5.910.28
03/162,7292,7292,7112,721-0.29%50066億9868万-1.59%5.90.28
03/152,6502,7392,6502,729+2.98%2,70067億1838万-1.66%5.910.28
03/122,6202,6502,6102,650+1.15%6,00065億2389万-4.81%5.740.27
03/112,6312,6312,6202,620-0.42%2,00064億5004万-6.33%5.680.26
03/102,6162,6462,6162,631-0.3%1,20064億7712万-6.4%5.70.27
03/092,6492,6492,6292,639-0.38%1,60064億9681万-6.55%5.720.27
03/082,6452,6492,6452,6490%1,10065億2143万-6.59%5.740.27
03/052,6202,6492,6202,649+1.11%20065億2143万-6.99%5.740.27
03/042,6502,6502,6102,620-1.13%3,40064億5004万-8.42%5.680.26
03/032,6902,6902,6412,650-1.49%1,70065億2389万-7.83%5.740.27
03/022,6522,7202,6522,690+1.43%1,00066億2237万-6.86%5.830.27
03/012,6512,6542,6402,652-1.78%5,70065億2882万-8.49%5.750.27
02/262,7002,7002,7002,700-0.95%4,10066億4698万-7.22%5.850.27
02/252,7302,7502,7262,726-0.15%3,50067億1099万-6.68%5.910.28
02/242,7672,7672,7252,730+0.48%1,00067億2084万-6.79%5.920.28
02/222,7302,7482,7072,717-3.99%5,80066億8884万-7.46%5.890.27
02/192,8502,8502,8302,830+0.28%1,00069億6702万-3.9%6.130.29
02/182,9202,9202,8222,822-3.36%90069億4733万-4.27%6.120.29
02/172,9302,9302,9202,920-0.71%60071億8859万-1.12%6.330.3
02/162,9412,9412,9412,941-1.31%40072億4029万-0.41%6.370.3
02/152,9722,9802,9722,980+0.85%50073億3630万+0.95%6.460.3
02/102,9552,9552,9552,9550%10072億7476万+0.1%6.40.3
02/092,9552,9552,9552,955-1.14%10072億7476万+0.34%6.40.3
02/082,9902,9902,9502,989+0.98%70073億5846万+1.81%6.480.3
02/052,9502,9602,9502,9600%20072億8707万+1.13%6.420.3
02/042,9642,9642,9592,960-0.13%40072億8707万+1.4%6.420.3
02/032,9722,9722,9602,964-0.47%50072億9691万+1.79%6.420.3
02/012,9752,9782,9752,978-0.07%20073億3138万+2.51%6.450.3
01/292,9702,9802,9702,980+1.02%1,70073億3630万+2.87%6.460.3
01/282,9402,9502,9402,950+0.24%30072億6245万+2.15%6.390.3
01/272,9262,9432,9262,9430%30072億4521万+2.22%6.380.3
01/252,9722,9722,9432,943-0.98%30072億4521万+2.51%6.380.3
01/222,9692,9722,9692,972-0.27%1,20073億1661万+3.77%6.440.3
01/212,9652,9802,9652,980+0.64%50073億3630万+4.41%6.460.3
01/202,9702,9702,9612,961+0.71%30072億8953万+4.11%6.420.3
01/192,9402,9402,9402,940-0.61%10072億3783万+3.67%6.370.3
01/182,9702,9702,9182,958-0.47%50072億8214万+4.56%6.410.3
01/152,9032,9722,9032,972+1.43%30073億1661万+5.39%6.440.3
01/142,8802,9302,8802,930+0.69%30072億1321万+4.12%6.350.3
01/132,9142,9142,8242,910-0.34%80071億6397万+3.56%6.310.29
01/082,9202,9202,9202,9200%30071億8859万+3.99%6.330.3
01/072,9202,9262,9202,920-1.02%80071億8859万+4.1%6.330.3
01/062,9222,9502,9222,950+1.03%30072億6245万+5.32%6.390.3
01/052,9202,9202,9202,9200%10071億8859万+4.55%6.330.3
01/042,9802,9802,9202,920-2.01%80071億8859万+4.89%6.330.3
2020
12/302,9803,0002,9002,980+7.19%5,90073億3630万+7.23%6.460.3
12/292,7812,8002,7582,780+2.17%60068億4393万+0.32%6.030.28
12/252,7292,7292,7212,721-1.34%2,70066億9868万-1.88%5.90.28
12/242,7582,7582,7582,758-0.18%10067億8977万-0.68%5.980.28
12/232,7652,7662,7512,763-0.58%2,60068億208万-0.61%5.990.28
12/222,7612,7792,7612,779-0.22%1,70068億4147万-0.18%6.020.28
12/212,7892,8102,7852,785-0.14%60068億5624万-0.07%6.040.28
12/182,7552,7892,7552,789+1.6%20068億6609万-0.18%6.040.28
12/172,7452,7452,7452,745+0.15%10067億5777万-1.89%5.950.28
12/162,7422,7422,7412,741-0.33%20067億4792万-2.25%5.940.28
12/152,7502,7512,7502,7500%1,10067億7008万-2.14%5.960.28
12/142,7502,7502,7502,750+0.77%40067億7008万-2.31%5.960.28
12/112,7292,7292,7292,7290%10067億1838万-3.16%5.910.28
12/102,7132,7332,7132,729-1.27%30067億1838万-3.26%5.910.28
12/092,7122,7642,7122,764+0.44%50068億454万-2.16%5.990.28
12/082,7172,7522,7172,752+0.47%30067億7500万-2.65%5.960.28
12/072,7002,7392,7002,739-2.94%40067億4300万-3.18%5.940.28
12/042,8222,8222,8222,8220%1,10069億4733万-0.35%6.120.29
12/032,7732,8222,7732,822-1.33%20069億4733万-0.28%6.120.29
12/012,8672,8672,8602,860-0.21%30070億4088万+1.13%6.20.29
11/302,8672,8672,8662,866+2.36%1,60070億5565万+1.42%6.210.29
11/272,7862,8002,7602,800+1.12%90068億9317万-0.85%6.070.28
11/252,7862,7862,7692,769+2.71%60068億1685万-1.88%60.28
11/242,7962,7962,6962,696-3.58%1,40066億3714万-4.46%5.840.27
11/202,7802,7962,7802,796+0.58%1,20068億8332万-0.99%6.060.28
11/192,8162,8162,7662,780-1.28%70068億4393万-1.45%6.030.28
11/182,8162,8162,8162,8160%30069億3256万-0.14%6.10.28
11/172,8502,8502,8162,816-1.19%20069億3256万-0.04%6.10.28
11/132,8502,8502,8502,8500%10070億1626万+1.32%6.180.29
11/112,8502,8502,8502,850-0.49%10070億1626万+1.57%6.180.29
11/102,9272,9272,8642,864-2.92%60070億5073万+2.4%6.210.29
11/092,9502,9662,9142,950+1.72%1,30072億6245万+5.85%6.390.3
11/062,9002,9002,9002,9000%10071億3935万+4.58%6.290.29
11/052,9002,9002,9002,900+0.76%20071億3935万+5.03%6.290.29
11/022,8772,8782,8772,878+0.03%30070億8519万+4.65%6.240.29
10/302,9672,9672,8332,877+2.2%2,00070億8273万+5.04%6.240.29
10/292,8202,8202,8152,815-0.18%30069億3010万+3.26%6.10.28
10/282,8202,8202,8202,8200%10069億4241万+3.98%6.110.29
10/262,8152,8202,8152,8200%20069億4241万+4.56%6.110.29
10/232,8422,8422,8202,820+1%5,40069億4241万+5.11%6.110.29
10/222,8392,8392,7922,792-0.64%1,20068億7347万+4.57%6.050.28
10/212,8162,8162,8012,810+0.79%60069億1779万+5.64%6.090.28
10/202,7782,7912,7782,788+0.36%40068億6363万+5.25%6.040.28
10/192,7682,7782,7682,778-0.79%20068億3901万+5.27%6.020.28