株価チャート

2020/10/15～2021/03/12

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
03/122,1022,1272,0752,117-0.09%5,655,2001兆9349億-1.44%29.511.97
03/112,1612,1642,1162,119-1.62%2,864,2001兆9367億-1.53%29.541.98
03/102,1322,1802,1312,154+0.42%3,500,3001兆9687億-0.09%30.032.01
03/092,1282,1482,1132,145+1.51%2,729,2001兆9605億-0.69%29.912
03/082,1182,1332,1032,113+0.09%2,829,4001兆9312億-2.36%29.461.97
03/052,1102,1222,0802,111+0.14%3,595,3001兆9294億-2.76%29.431.97
03/042,1102,1422,0932,108+0.05%3,120,1001兆9267億-3.26%29.391.97
03/032,0852,1142,0742,107+1.2%2,623,7001兆9257億-3.61%29.381.96
03/022,0992,1092,0722,082-0.24%2,906,8001兆9029億-5.1%29.031.94
03/012,1012,1152,0782,087-0.1%2,804,2001兆9075億-5.27%29.11.95
02/262,1252,1252,0752,089-2.15%3,909,1001兆9093億-5.52%29.121.95
02/252,1302,1482,1202,135+1.52%2,205,3001兆9513億-3.74%29.771.99
02/242,1202,1322,1022,103-0.57%2,731,5001兆9221億-5.48%29.321.96
02/222,1102,1382,1022,115-0.09%1,969,7001兆9331億-5.37%29.491.97
02/192,1122,1352,1052,117+0.14%2,597,8001兆9349億-5.66%29.511.97
02/182,1422,1522,1042,114-1.9%3,112,1001兆9321億-6.17%29.471.97
02/172,2002,2032,1542,155-2.05%3,297,4001兆9696億-4.69%30.042.01
02/162,2152,2222,1782,200-0.5%3,942,7002兆108億-2.91%30.672.05
02/152,2402,2432,2062,211-0.54%2,266,8002兆208億-2.6%30.832.06
02/122,2292,2422,2132,223+0.05%2,278,2002兆318億-2.2%30.992.07
02/102,2172,2342,1972,222-0.13%1,922,3002兆309億-2.42%30.982.07
02/092,2622,2632,2162,225-1.68%2,202,6002兆336億-2.5%31.022.07
02/082,1702,2632,1532,263+4.14%3,946,0002兆683億-1.09%31.552.11
02/052,2372,2602,1662,173-2.03%4,256,8001兆9861億-5.32%30.32.03
02/042,2122,2312,1922,218-0.18%2,099,5002兆272億-3.82%30.922.07
02/032,2202,2372,2192,222+0.14%2,792,8002兆309億-4.02%30.982.07
02/022,2352,2512,2072,219-1.2%2,185,5002兆281億-4.48%30.942.07
02/012,2522,2802,2392,2460%1,865,6002兆528億-3.65%31.312.09
01/292,2892,3012,2432,246-1.92%2,329,8002兆528億-3.89%31.312.09
01/282,2742,3002,2722,290-0.52%3,016,5002兆930億-2.26%31.932.13
01/272,3012,3202,2852,302+0.74%2,224,8002兆1040億-1.96%32.092.15
01/262,2782,2942,2742,285-0.57%1,418,2002兆884億-2.89%31.862.13
01/252,3102,3152,2772,298-0.56%1,789,1002兆1003億-2.5%32.042.14
01/222,2762,3192,2762,311+0.65%1,580,9002兆1122億-2.16%32.222.15
01/212,2832,3172,2832,296+1.19%1,771,7002兆985億-2.96%32.012.14
01/202,3042,3072,2612,269-1.56%2,517,0002兆738億-4.18%31.632.12
01/192,3322,3392,2982,305-1.5%2,028,4002兆1067億-2.82%32.142.15
01/182,3322,3502,3282,340+0.04%1,368,6002兆1387億-1.52%32.622.18
01/152,3522,3552,3212,339-0.51%1,469,8002兆1378億-1.72%32.612.18
01/142,2992,3662,2952,351+2%2,534,1002兆1488億-1.38%32.782.19
01/132,3042,3112,2872,305+0.17%2,872,7002兆1067億-3.44%32.142.15
01/122,2842,3152,2772,301+0.35%2,876,6002兆1031億-3.8%32.082.15
01/082,2852,2962,2422,293-0.04%3,516,4002兆958億-4.3%31.972.14
01/072,3152,3282,2882,294-0.26%3,374,2002兆967億-4.34%31.982.14
01/062,3302,3422,2962,300-2.58%2,441,4002兆1022億-4.13%32.072.14
01/052,3622,3802,3422,361-0.59%1,506,9002兆1579億-1.54%32.922.2
01/042,4302,4302,3712,375-2.42%1,899,7002兆1707億-0.84%33.112.21
2020
12/302,4562,4632,4302,434-0.81%1,594,7002兆2246億+1.8%28.212.42
12/292,4142,4572,4092,454+0.49%1,835,4002兆2429億+2.94%28.442.44
12/282,4382,4492,4132,442+0.54%2,149,7002兆2319億+2.73%28.32.43
12/252,4242,4432,4232,429+1.04%1,058,0002兆2201億+2.58%28.152.41
12/242,4192,4272,3992,404+0.21%948,5002兆1972億+1.86%27.862.39
12/232,3872,4062,3762,3990%1,329,5002兆1926億+1.87%27.82.38
12/222,4052,4092,3862,399-0.62%1,765,6002兆1926億+2.13%27.82.38
12/212,4212,4312,3962,414-0.45%1,485,7002兆2063億+3.03%27.972.4
12/182,3912,4282,3812,425+1.08%2,202,9002兆2164億+3.99%28.12.41
12/172,4202,4202,3972,399-0.99%1,981,7002兆1926億+3.23%27.82.38
12/162,3662,4382,3612,423+1.38%2,430,8002兆2146億+4.67%28.082.41
12/152,3492,4002,3492,390+1.19%2,353,5002兆1844億+3.64%27.72.38
12/142,3502,3922,3382,362-0.08%2,285,5002兆1588億+2.96%27.372.35
12/112,3852,3982,3462,364-2.07%3,852,1002兆1606億+3.73%27.392.35
12/102,4312,4412,4052,414-0.66%2,450,3002兆2063億+6.72%27.972.4
12/092,4382,4492,4242,430-0.61%1,912,7002兆2210億+8.34%28.162.42
12/082,4182,4502,4132,445+0.95%1,419,6002兆2347億+9.99%28.332.43
12/072,4492,4532,4152,422-0.66%1,629,8002兆2137億+10.09%28.072.41
12/042,3932,4402,3932,438+2.18%2,133,8002兆2283億+11.78%28.252.42
12/032,3812,4192,3772,386+1.53%2,400,2002兆1808億+10.41%27.652.37
12/022,3072,3642,2812,350+1.86%3,813,4002兆1479億+9.56%27.232.34
12/012,2892,3202,2732,307+1.45%2,493,5002兆1085億+8.31%26.732.29
11/302,3022,3102,2682,274-0.7%3,370,3002兆784億+7.47%26.352.26
11/272,2802,3022,2792,290+0.44%2,342,6002兆930億+8.89%26.542.28
11/262,2302,2842,2092,280+0.93%1,436,0002兆839億+9.04%26.422.27
11/252,3202,3202,2502,259-0.62%1,909,5002兆647億+8.82%26.182.25
11/242,2502,3062,2452,273+1.84%2,973,9002兆775億+10.07%26.342.26
11/202,1872,2352,1872,232+0.5%1,347,8002兆400億+8.82%25.862.22
11/192,2342,2502,2122,221-2.2%2,744,0002兆299億+8.87%25.742.21
11/182,2562,2852,2382,271+0.62%2,001,7002兆756億+11.82%26.322.26
11/172,2512,2652,2392,257+0.71%2,167,8002兆628億+11.73%26.152.24
11/162,1852,2522,1842,241+4.14%2,636,1002兆482億+11.49%25.972.23
11/132,1862,1882,1312,152-3.02%3,332,3001兆9669億+7.6%24.942.14
11/122,1712,2242,1652,219+1.65%3,162,4002兆281億+11.28%25.712.21
11/112,2002,2322,1712,1830%3,803,3001兆9952億+10.03%25.32.17
11/102,1402,1962,1202,183+4.25%5,208,7001兆9952億+10.42%25.32.17
11/092,0352,1182,0172,094+5.49%5,667,4001兆9139億+6.35%24.272.08
11/061,9722,0001,9681,985+1.85%3,058,4001兆8142億+1.17%231.97
11/051,9381,9551,9191,949+0.21%2,368,1001兆7813億-0.66%22.591.94
11/041,9421,9621,9251,945+1.41%2,246,4001兆7777億-0.97%22.541.93
11/021,9121,9361,9051,918+2.08%1,954,0001兆7530億-2.49%22.231.91
10/301,9211,9241,8791,879-2.84%2,394,5001兆7174億-4.62%21.771.87
10/291,9311,9541,9281,934-0.46%1,600,5001兆7676億-2.03%22.411.92
10/281,9491,9591,9281,943-1.72%1,740,7001兆7759億-1.62%22.521.93
10/271,9851,9921,9701,977+0.15%1,602,9001兆8069億0%22.911.97
10/261,9581,9801,9581,974+0.41%984,4001兆8042億-0.1%22.871.96
10/231,9591,9801,9521,966+0.36%1,375,1001兆7969億-0.56%22.781.95
10/221,9601,9721,9391,959-0.61%1,707,2001兆7905億-0.91%22.71.95
10/211,9501,9861,9341,971+2.28%2,096,6001兆8014億-0.45%22.841.96
10/201,9501,9571,9271,927-1.68%1,617,4001兆7612億-2.77%22.331.92
10/191,9441,9731,9401,960+1.5%1,599,7001兆7914億-1.31%22.711.95
10/161,9551,9551,9281,931-1.43%1,719,8001兆7649億-2.87%22.381.92
10/151,9922,0021,9591,959-2.1%1,693,0001兆7905億-1.71%22.71.95