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
03/312,2892,3122,2662,266-2.54%1,519,5001兆2444億-0.22%20.521.97
03/302,3282,3392,3122,325-0.39%1,282,7001兆2768億+2.42%21.062.02
03/292,3792,3792,3182,334-0.77%2,012,0001兆2817億+2.91%21.142.02
03/262,3412,3642,3352,352+0.73%1,475,7001兆2916億+3.84%21.32.04
03/252,3202,3442,3032,335+1.13%1,178,0001兆2822億+3.18%21.152.03
03/242,3332,3392,2952,309+0.09%1,286,9001兆2680億+2.08%20.912
03/232,3422,3442,3062,307-1.45%1,133,6001兆2669億+2.03%20.892
03/222,3162,3452,3132,341+0.91%1,542,4001兆2855億+3.63%21.22.03
03/192,3202,3332,2982,320+0.09%1,887,8001兆2740億+2.84%21.012.01
03/182,2852,3392,2832,318+1.27%1,402,3001兆2729億+2.7%20.992.01
03/172,3202,3252,2802,289-1.21%1,452,1001兆2570億+1.46%20.731.99
03/162,3152,3342,2982,317+0.52%1,349,1001兆2724億+2.7%20.982.01
03/152,2982,3152,2902,305+0.66%1,037,4001兆2658億+2.31%20.882
03/122,2872,2902,2532,290+0.66%1,834,4001兆2575億+1.69%20.741.99
03/112,2902,2902,2622,275-0.04%1,179,8001兆2493億+0.98%20.61.97
03/102,2572,2772,2502,276+1.02%1,530,2001兆2498億+0.98%20.611.97
03/092,2852,2882,2372,253-1.4%1,668,8001兆2372億-0.18%20.41.95
03/082,2712,3022,2572,285+2.15%2,123,2001兆2548億+0.84%20.691.98
03/052,2102,2392,1962,237+2.24%1,681,5001兆2284億-1.54%20.261.94
03/042,1712,1882,1562,188-0.14%1,393,7001兆2015億-4.12%19.821.9
03/032,1952,2072,1732,191+0.5%1,858,5001兆2032億-4.45%19.841.9
03/022,1672,1912,1562,180+1.77%2,240,3001兆1971億-5.34%19.741.89
03/012,1512,1852,1252,142+1.09%2,231,3001兆1763億-7.43%19.41.86
02/262,2042,2072,1132,119-4.25%3,512,8001兆1636億-8.94%19.191.84
02/252,2602,2702,2032,213-1.73%2,129,4001兆2152億-5.47%20.041.92
02/242,2722,2782,2482,252-0.71%1,537,7001兆2367億-4.29%20.41.95
02/222,2702,2822,2482,268-0.26%1,726,8001兆2455億-4.02%20.541.97
02/192,2872,2952,2672,274-0.66%1,326,0001兆2487億-4.09%20.591.97
02/182,3372,3372,2852,289-0.74%1,789,0001兆2570億-3.74%20.731.99
02/172,2852,3142,2832,306+0.83%1,426,6001兆2663億-3.23%20.882
02/162,2682,3052,2672,287+0.97%1,705,3001兆2559億-4.23%20.711.98
02/152,2832,2842,2572,265-0.35%1,533,8001兆2438億-5.31%20.511.97
02/122,3282,3282,2722,273-2.36%1,975,3001兆2482億-5.09%20.591.97
02/102,2922,3302,2782,328+1.7%1,718,0001兆2784億-2.84%21.082.02
02/092,2962,2962,2652,289-0.35%1,407,7001兆2570億-4.55%20.731.99
02/082,2332,3052,2282,297+2.32%2,947,5001兆2614億-4.25%20.81.99
02/052,2752,2782,2262,245-1.32%3,260,8001兆2328億-6.5%20.331.95
02/042,3042,3102,2712,275-1.94%2,137,0001兆2493億-5.37%20.61.97
02/032,3102,3262,3012,320+0.74%1,952,0001兆2740億-3.49%21.012.01
02/022,3742,3862,2852,303-1.71%3,178,4001兆2647億-4.12%20.862
02/012,3232,3682,2902,343-5.26%3,980,5001兆2866億-2.38%21.222.03
01/292,4502,4922,4452,473+0.86%1,825,8001兆3580億+3.26%22.42.15
01/282,4552,4772,4292,452-1.09%5,824,1001兆3465億+2.77%22.212.13
01/272,4872,5052,4562,479+0.81%2,360,9001兆3613億+4.16%22.452.15
01/262,4462,4682,4162,459+0.53%1,630,8001兆3503億+3.58%22.272.13
01/252,4572,4662,4372,446-0.45%1,157,3001兆3432億+3.21%22.152.12
01/222,4502,4832,4362,457-0.53%1,874,6001兆3492億+3.8%22.252.13
01/212,4752,4952,4582,470-0.12%1,508,0001兆3564億+4.53%22.372.14
01/202,5132,5232,4692,473-1.32%1,268,8001兆3580億+4.83%22.42.15
01/192,4952,5282,4892,506+0.08%1,461,5001兆3762億+6.46%22.72.17
01/182,4632,5082,4632,504+1.83%1,645,0001兆3751億+6.83%22.682.17
01/152,4682,4932,4522,459-0.2%1,847,2001兆3503億+5.4%22.272.13
01/142,4372,4822,4252,464+2.16%2,184,9001兆3531億+6.02%22.322.14
01/132,3852,4172,3812,412-0.33%1,882,9001兆3245億+4.19%21.842.09
01/122,4062,4432,3972,420+0.83%2,663,5001兆3289億+4.81%21.922.1
01/082,3222,4002,3062,400+3.45%2,768,0001兆3179億+4.3%21.742.08
01/072,3282,3482,3132,320+0.3%2,192,5001兆2740億+1.13%21.012.01
01/062,3532,3582,3102,313-2.03%2,035,2001兆2702億+0.92%20.952.01
01/052,3522,3862,3362,361+1.2%1,546,6001兆2965億+3.24%21.382.05
01/042,3382,3482,3052,333-0.21%1,009,9001兆2811億+2.19%21.132.02
2020
12/302,3262,3552,3122,338+0.78%1,436,9001兆2839億+2.54%21.172.03
12/292,2852,3272,2772,320+1.49%1,573,5001兆2740億+1.93%21.012.01
12/282,2692,3052,2682,286+1.24%1,194,0001兆2553億+0.53%20.71.98
12/252,2552,2702,2432,258+0.36%836,1001兆2400億-0.7%20.451.96
12/242,2252,2542,2162,250+1.4%1,252,0001兆2356億-1.06%20.381.95
12/232,2192,2352,2002,219-1.9%1,870,1001兆2185億-2.38%20.11.93
12/222,2802,2872,2542,262-1.52%1,010,6001兆2422億-0.48%20.491.96
12/212,3172,3242,2892,297-1.12%1,446,9001兆2614億+1.06%20.81.99
12/182,3782,3792,3192,323-1.98%2,182,0001兆2757億+2.29%21.042.02
12/172,3592,3842,3502,370+0.21%979,4001兆3015億+4.45%21.462.06
12/162,3722,3872,3602,365+0.34%927,9001兆2987億+4.46%21.422.05
12/152,3642,3872,3462,357-0.13%1,116,3001兆2943億+4.48%21.352.04
12/142,3582,4002,3552,360+0.6%1,793,1001兆2960億+4.7%21.372.05
12/112,2682,3502,2682,346+3.94%2,840,9001兆2883億+4.22%21.252.04
12/102,2242,2722,2202,257+0.53%1,305,9001兆2394億+0.36%20.441.96
12/092,2362,2532,2232,245+0.67%1,055,0001兆2328億0%20.331.95
12/082,2472,2502,2132,230-0.67%937,7001兆2246億-0.54%20.21.93
12/072,2502,2602,2352,245+0.31%1,097,7001兆2328億+0.36%20.331.95
12/042,2432,2432,2232,238+0.58%999,6001兆2290億+0.31%20.271.94
12/032,2642,2832,2122,225-0.58%1,377,8001兆2218億-0.09%20.151.93
12/022,2802,2812,2292,238-1.1%1,707,2001兆2290億+0.72%20.271.94
12/012,2122,2732,2052,263+3.76%1,955,7001兆2427億+2.17%20.51.96
11/302,2632,2642,1722,181-3.58%2,859,6001兆1977億-1.22%19.751.89
11/272,2592,2812,2502,262+0.18%1,811,9001兆2422億+2.59%20.491.96
11/262,2632,2662,2462,258+0.76%1,264,7001兆2400億+2.64%20.451.96
11/252,2882,2882,2362,241-1.67%1,517,3001兆2306億+2.14%20.31.94
11/242,3012,3152,2782,279-0.31%1,600,7001兆2515億+4.11%20.641.98
11/202,2582,2902,2562,286+1.24%1,282,8001兆2553億+4.72%20.71.98
11/192,2202,2582,2092,258+1.48%1,387,9001兆2400億+3.77%20.451.96
11/182,2202,2282,2062,225+0.27%1,042,9001兆2218億+2.49%20.151.93
11/172,2632,2642,2092,219-1.99%1,417,5001兆2185億+2.4%20.11.93
11/162,2402,2772,2382,264+1.03%1,191,7001兆2433億+4.67%20.51.96
11/132,2602,2662,2282,241-0.84%1,372,8001兆2306億+3.89%20.31.94
11/122,2592,2662,2362,260+0.36%1,374,3001兆2411億+4.97%20.471.96
11/112,2002,2552,1912,252+3.26%1,982,4001兆2367億+4.84%20.41.95
11/102,2632,2672,1812,181-4.51%2,562,4001兆1977億+1.73%19.751.89
11/092,3002,3342,2822,284-0.44%1,634,5001兆2542億+6.58%20.691.98
11/062,2882,3152,2802,294-0.56%1,838,2001兆2597億+7.35%20.781.99
11/052,2352,3172,2352,307+6.86%4,079,5001兆2669億+8.26%20.892
11/042,1762,2022,1492,159+0.19%1,648,0001兆1856億+1.55%19.551.87