株価チャート

2020/11/02~2021/03/30

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
03/302,7982,8402,7712,795-1.93%371,1002186億5522万+0.25%12.921.08
03/292,9122,9242,8212,850-0.87%482,1002229億5792万+2.3%13.181.1
03/262,8592,8852,8512,875+1.23%355,0002249億1369万+3.34%13.291.11
03/252,8282,8532,7932,840+0.28%420,2002221億7561万+2.27%13.131.09
03/242,8552,8822,8322,832-2.11%289,1002215億4976万+2.2%13.091.09
03/233,0053,0202,8822,893-2.66%569,2002263億2184万+4.67%13.381.11
03/222,9683,0152,9402,972+0.17%393,0002325億208万+7.95%13.741.15
03/192,9993,0452,9602,967-2.08%1,734,0002321億1093万+8.4%13.721.14
03/182,9743,0352,9583,030+3.06%544,8002370億3947万+11.32%14.011.17
03/172,8852,9442,8682,940+1.38%479,4002299億9869万+8.73%13.591.13
03/162,8242,9132,8162,900+2.18%486,2002268億6946万+7.93%13.411.12
03/152,8952,8972,8112,838-1.05%449,2002220億1915万+5.97%13.121.09
03/122,7992,8682,7652,868+3.02%731,5002243億6607万+7.42%13.261.11
03/112,6882,7902,6852,784+3.49%595,2002177億9468万+4.74%12.871.07
03/102,6792,7152,6572,690+1.05%448,7002104億4098万+1.55%12.441.04
03/092,6002,6662,5902,662+2.38%384,0002082億5052万+0.76%12.311.03
03/082,6262,6462,5972,600-0.76%286,6002034億21万-1.29%12.021
03/052,6242,6252,5512,620-1.24%435,0002049億6482万-0.34%12.111.01
03/042,6242,6542,6052,653-0.11%246,1002075億4644万+1.11%12.271.02
03/032,6702,6752,6442,656-0.04%221,2002077億8113万+1.41%12.281.02
03/022,6842,7202,6482,657+0.15%284,8002078億5936万+1.68%12.281.02
03/012,7132,7162,6222,653-1.08%370,1002075億4644万+1.8%12.271.02
02/262,6912,7112,6592,682-2.15%617,3002098億1513万+3.15%12.41.03
02/252,7472,7742,7352,741+1.22%273,8002144億3075万+5.79%12.671.06
02/242,7472,7772,7022,708-1.42%590,8002118億4914万+5%12.521.04
02/222,7782,8112,7362,747-0.07%528,9002149億14万+6.89%12.71.06
02/192,7262,7932,7112,749+0.29%570,9002150億5660万+7.34%12.711.06
02/182,7002,7472,6752,741+1.74%659,1002144億3075万+7.36%12.671.06
02/172,6792,7102,6502,694+1.89%422,9002107億5390万+5.81%12.461.04
02/162,6502,6782,6262,644+0.92%355,8002068億4236万+4.01%12.221.02
02/152,6052,6482,5792,620+1.63%410,7002049億6482万+3.15%12.111.01
02/122,6092,6332,5682,578-0.5%352,7002016億7913万+1.58%11.920.99
02/102,5842,6062,5452,591-0.08%425,1002026億9613万+2.05%11.981
02/092,5312,5932,5052,593+3.02%716,8002028億5259万+2.17%11.991
02/082,5552,5792,4802,517-5.2%1,282,1001969億704万-0.75%11.640.97
02/052,6982,6982,6392,655+0.57%739,0002077億290万+4.61%12.281.02
02/042,5962,6582,5772,640+2.09%508,2002065億2944万+4.14%12.211.02
02/032,5642,6072,5322,586+1.33%500,2002023億497万+2.17%11.961
02/022,5582,5632,5242,552+1.92%329,1001996億4512万+0.91%11.80.98
02/012,4502,5162,4302,504+1.87%344,3001958億9004万-1.03%11.580.97
01/292,4992,5272,4582,458-0.77%509,9001922億9142万-2.88%11.360.95
01/282,4542,4872,4532,477-1.08%393,0001937億7781万-2.17%11.450.95
01/272,5152,5312,4952,504-0.6%273,4001958億9004万-1.22%11.580.97
01/262,5062,5442,4952,519-0.16%274,5001970億6351万-0.75%11.650.97
01/252,4802,5242,4632,523+2.15%321,6001973億7643万-0.71%11.670.97
01/222,5002,5132,4702,470-1.04%283,8001932億3019万-2.95%11.420.95
01/212,4762,5102,4722,496+1.22%311,7001952億6420万-2.19%11.540.96
01/202,4362,4682,4162,466+1.23%370,2001929億1727万-3.56%11.40.95
01/192,4852,4892,4362,436-1.85%354,0001905億7035万-4.92%11.260.94
01/182,4862,5152,4772,482-1.74%271,6001941億6896万-3.35%11.480.96
01/152,5422,5532,5092,526-1.1%384,0001976億1112万-1.71%11.680.97
01/142,5902,6132,5342,554-0.7%473,9001998億159万-0.62%11.810.98
01/132,5632,5742,5452,572-0.85%321,8002012億974万+0.16%11.890.99
01/122,5712,5992,5422,594+0.04%326,5002029億3082万+1.01%11.991
01/082,5932,5982,5682,593+1.21%222,5002028億5259万+0.97%11.991
01/072,6202,6342,5602,562-1.88%465,2002004億2743万-0.27%11.850.99
01/062,5852,6232,5812,611+1.95%322,1002042億6074万+1.6%12.071.01
01/052,5722,5732,5372,561+0.31%350,9002003億4920万-0.74%11.840.99
01/042,5772,5772,5162,553-0.31%347,5001997億2336万-1.43%11.80.98
2020
12/302,5722,5752,5122,561-0.7%320,9002003億4920万-1.5%11.840.99
12/292,5332,5822,5202,579+2.14%318,0002017億5736万-1.11%11.920.99
12/282,5342,5712,5122,525-0.79%431,5001975億3289万-3.55%11.670.97
12/252,5742,5822,5332,545-1.13%262,4001990億9751万-3.2%11.770.98
12/242,5352,5752,5302,574+1.7%360,5002013億6620万-2.5%11.90.99
12/232,5202,5582,5122,531+1.77%354,1001980億228万-4.42%11.70.98
12/222,5362,5522,4772,487-2.55%477,7001945億6012万-6.5%11.50.96
12/212,5632,5912,5272,552-0.62%359,9001996億4512万-4.67%11.80.98
12/182,6252,6302,5642,568-1.57%488,4002008億9682万-4.64%11.870.99
12/172,5892,6232,5322,609-0.08%426,5002041億428万-3.66%12.061.01
12/162,6552,6722,6052,611-1.14%450,4002042億6074万-4.08%12.071.01
12/152,6602,6672,6332,641+0.61%312,2002066億767万-3.51%12.211.02
12/142,5912,6632,5872,625+0.57%469,0002053億5598万-4.89%12.141.01
12/112,5862,6152,5812,610+1.75%416,7002041億8251万-5.74%12.071.01
12/102,5252,5692,5122,565+0.94%372,7002006億6213万-7.6%11.860.99
12/092,5222,5502,5092,541+0.75%321,5001987億8458万-8.83%11.750.98
12/082,4702,5312,4452,522+0.48%612,0001972億9820万-9.86%11.660.97
12/072,5812,5862,5102,510-2.79%449,3001963億5943万-10.74%11.610.97
12/042,5902,5942,5532,582+0.43%327,2002019億9205万-8.76%11.941
12/032,6192,6192,5622,571-1.83%542,3002011億3151万-9.6%11.890.99
12/022,5582,6242,5072,619+0.42%1,094,1002048億8659万-8.27%12.111.01
12/012,7652,7652,5822,608-8.52%1,816,2009502億6185万-8.87%60.085.01
11/302,8452,8772,8102,851+1.5%586,1001兆388億-0.7%65.685.47
11/272,8192,8452,7812,809+0.36%403,4001兆234億-2.19%64.715.39
11/262,7802,8172,7692,799+0.83%347,9001兆198億-2.68%64.485.37
11/252,8152,8442,7642,776-1.87%572,0001兆114億-3.68%63.955.33
11/242,8052,8352,7852,829+0.96%406,8001兆307億-2.04%65.175.43
11/202,7702,8082,7562,802+0.18%303,5001兆209億-3.15%64.555.38
11/192,8202,8492,7692,797+0.47%412,5001兆191億-3.52%64.435.37
11/182,8292,8532,7732,784-1.87%383,6001兆143億-4.3%64.135.35
11/172,8722,8722,7912,837-2.44%628,4001兆337億-2.81%65.365.45
11/162,9102,9552,8822,908-1.16%402,5001兆595億-0.65%66.995.58
11/132,9402,9502,8922,942-0.07%326,5001兆719億+0.34%67.775.65
11/122,9842,9842,9252,944-0.41%469,3001兆726億+0.24%67.825.65
11/113,0003,0202,9432,956-1.2%597,0001兆770億+0.44%68.15.68
11/103,1503,1752,9302,992-7.08%1,450,6001兆901億+1.7%68.935.75
11/093,0503,2903,0053,220+13.14%1,915,5001兆1732億+9.6%74.186.18
11/062,8002,8512,7842,846+1.61%558,8001兆369億-2.63%65.565.47
11/052,8162,8432,7862,801-0.88%725,6001兆205億-4.14%64.535.38
11/042,8102,8482,7572,826+0.04%498,7001兆296億-3.29%65.15.43
11/022,8212,8872,8132,825-1.6%384,0001兆293億-3.25%65.085.42