株価チャート

2020/10/27~2021/03/31

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
03/31414417407408-1.45%7,30041億2770万-2.16%-0.44
03/30424424410414-5.26%10,30041億8840万-0.72%-0.45
03/29460460437437-2.02%17,20044億2109万+4.8%-0.47
03/26455455440446+0.68%7,60045億1214万+7.47%-0.48
03/25453455422443-2.21%23,60044億8179万+7%-0.48
03/24430455429453+5.59%17,20045億8296万+9.95%-0.49
03/23429431428429+0.23%3,70043億4015万+4.63%-0.47
03/22418430418428+2.39%7,60043億3004万+4.65%-0.46
03/19422422418418-0.71%2,50042億2887万+2.45%-0.45
03/18420422414421+0.24%8,20042億5922万+3.19%-0.46
03/17419421417420+1.94%4,20042億4910万+3.19%-0.46
03/16413413412412+0.49%1,50041億6816万+1.23%-0.45
03/15412412406410-0.24%7,60041億4793万+0.74%-0.44
03/12411421411411+0.24%16,80041億5805万+1.23%-0.45
03/114104104104100%70041億4793万+0.99%-0.44
03/09413413410410-0.49%1,20041億4793万+0.99%-0.44
03/08413413408412+0.49%6,90041億6816万+1.48%-0.45
03/05406410406410+1.23%1,60041億4793万+0.99%-0.44
03/04405405405405-0.98%50040億9735万-0.49%-0.44
03/03407409406409+0.74%1,40041億3781万+0.49%-0.44
03/02407410406406+0.25%2,40041億746万-0.25%-0.44
03/01403406403405+1%3,00040億9735万-0.25%-0.44
02/26402406400401-0.74%10,70040億5688万-1.23%-0.44
02/25403405403404+0.5%1,70040億8723万-0.74%-0.44
02/24406406402402-1.23%2,70040億6700万-1.23%-0.44
02/22406410404407+0.25%9,40041億1758万0%-0.44
02/19404407404406+0.74%8,90041億746万-0.25%-0.44
02/18410410402403-0.74%17,90040億7711万-0.98%-0.44
02/17404407404406+0.25%4,50041億746万-0.49%-0.44
02/164054054044050%3,10040億9735万-0.74%-0.44
02/154054054044050%8,00040億9735万-0.74%-0.44
02/12406406405405-0.25%2,10040億9735万-0.74%-0.44
02/10405409404406+0.5%4,20041億746万-0.73%-0.44
02/09408412404404-2.18%6,30040億8723万-1.22%-0.44
02/08405413405413+1.98%2,30041億7828万+0.73%-0.45
02/05408412403405-0.74%4,10040億9735万-1.22%-0.44
02/04404408403408+1.75%4,60041億2770万-0.49%-0.44
02/03405412401401-0.74%9,50040億5688万-2.2%-0.44
02/02402423402404+0.25%11,90040億8723万-1.7%-0.44
02/01420420401403-3.36%17,80040億7711万-1.95%-0.44
01/29420421416417-1.18%5,40042億1875万+1.46%-0.45
01/28421430420422+0.24%7,40042億6933万+2.68%-0.46
01/27408481407421+4.99%174,00042億5922万+2.68%-0.46
01/26403411401401-0.5%2,40040億5688万-2.2%-0.44
01/25402404401403+0.75%2,00040億7711万-1.71%-0.44
01/22408408400400-1.96%16,80040億4676万-2.68%-0.43
01/21409410407408+0.25%1,20041億2770万-0.73%-0.44
01/204074074054070%1,90041億1758万-0.97%-0.44
01/19408408406407-0.97%1,00041億1758万-0.97%-0.44
01/18406411403411+1.48%5,90041億5805万-0.24%-0.45
01/15413413400405-1.94%9,10040億9735万-1.7%-0.44
01/14413413413413+0.49%10041億7828万+0.24%-0.45
01/134154154114110%80041億5805万-0.24%-0.45
01/08415415411411-0.72%60041億5805万-0.24%-0.45
01/07419419414414+0.98%20041億8840万+0.49%-0.45
01/06410414409410-0.49%1,50041億4793万-0.49%-0.44
01/05414414411412-0.72%1,70041億6816万0%-0.45
01/04416416415415-0.24%30041億9852万+0.73%-0.45
2020
12/30418418416416-2.58%2,10042億863万+0.97%-0.45
12/29407433405427+4.91%7,50043億1992万+3.89%-0.46
12/28407408406407-1.45%2,90041億1758万-0.97%-0.44
12/25413413413413-0.24%1,00041億7828万+0.49%-0.45
12/24402414402414+3.5%2,60041億8840万+0.98%-0.45
12/23407407400400-1.72%5,30040億4676万-2.44%-0.43
12/22417417407407-2.4%9,20041億1758万-0.73%-0.44
12/21411421411417+1.46%2,30042億1875万+1.71%-0.45
12/18412413411411-0.24%90041億5805万+0.49%-0.45
12/17411417411412+0.49%2,00041億6816万+0.73%-0.45
12/164144144104100%80041億4793万+0.24%-0.44
12/15412415410410-0.24%9,70041億4793万+0.24%-0.44
12/14410411410411+0.24%30041億5805万+0.74%-0.45
12/11410410410410-0.49%10041億4793万+0.49%-0.44
12/10414414412412-0.24%30041億6816万+0.98%-0.45
12/09407413407413+1.47%1,40041億7828万+1.47%-0.45
12/08408408407407-0.25%60041億1758万0%-0.44
12/04410410408408-0.73%1,60041億2770万+0.25%-0.44
12/02411411411411+0.24%20041億5805万+0.74%-0.45
12/01412415410410-2.38%60041億4793万+0.49%-0.44
11/30412420412420+2.19%1,30042億4910万+2.69%-0.46
11/27415417411411-0.96%6,20041億5805万+0.49%-0.45
11/26410415410415+1.22%1,40041億9852万+1.47%-0.45
11/25411411409410+0.24%2,30041億4793万+0.24%-0.44
11/24408409408409+0.49%1,80041億3781万-0.24%-0.44
11/20407410406407-0.25%4,40041億1758万-0.73%-0.44
11/194074084074080%2,40041億2770万-0.49%-0.44
11/18409409406408+0.25%2,30041億2770万-0.73%-0.44
11/17409409407407+0.25%80041億1758万-1.21%-0.44
11/16404409404406+1%3,50041億746万-1.46%-0.44
11/13403403400402-0.5%1,10040億6700万-2.66%-0.44
11/11404407404404+0.5%30040億8723万-2.42%-0.44
11/10404404402402-0.5%1,80040億6700万-3.13%-0.44
11/09412412401404-0.49%2,80040億8723万-2.88%-0.44
11/064064084064060%90041億746万-2.64%-0.44
11/05410410406406+0.25%2,00041億746万-2.87%-0.44
11/04403407403405+1.25%70040億9735万-3.11%-0.44
11/02403404400400-0.25%90040億4676万-4.53%-0.43
10/30403403401401-0.74%1,60040億5688万-4.52%-0.44
10/29403406403404+0.75%3,50040億8723万-3.81%-0.44
10/28426440401401-4.3%10,00040億5688万-4.75%-0.44
10/27419419419419-1.41%10042億3898万-0.48%-0.45