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
03/312,6992,7142,6572,665+0.6%1,294,6005144億9370万+3.54%11.40.82
03/302,5912,6492,5742,649+0.99%737,8005114億481万+3.23%11.340.82
03/292,6722,6772,5832,623-1.5%884,2005063億8536万+2.62%11.220.81
03/262,6652,7132,6392,663+0.91%680,6005141億759万+4.51%11.40.82
03/252,6432,6712,6292,639+0.61%530,5005094億7425万+3.94%11.290.82
03/242,6812,6812,6202,623-2.71%757,2005063億8536万+3.63%11.220.81
03/232,7202,7562,6932,696-0.41%823,5005204億7843万+6.73%11.540.83
03/222,6742,7232,6672,7070%642,4005226億205万+7.51%11.580.84
03/192,6082,7072,5892,707+3.08%1,131,8005225億5359万+7.89%11.650.84
03/182,6472,6592,6172,626+0.19%465,4005069億1752万+5.08%11.310.82
03/172,6012,6282,5852,621+0.77%536,0005059億5233万+5.18%11.280.82
03/162,5602,6092,5602,601+1.92%423,4005020億9158万+4.71%11.20.81
03/152,5212,5542,4932,552+0.83%737,9004926億3272万+3.07%10.990.79
03/122,5592,5602,5082,531-1.63%688,3004885億7892万+2.55%10.90.79
03/112,5662,5872,5482,573+0.12%519,4004966億8651万+4.51%11.080.8
03/102,5012,5742,4952,570+0.74%567,6004961億740万+4.86%11.060.8
03/092,5242,5732,5052,551+2.24%614,5004924億3968万+4.46%10.980.79
03/082,5402,5442,4842,495-0.24%392,4004816億2956万+2.55%10.740.78
03/052,5042,5202,4612,501-0.16%457,0004827億8779万+3.3%10.770.78
03/042,4922,5062,4672,505+1.75%495,9004835億5994万+4.03%10.780.78
03/032,4632,4802,4452,462+0.74%384,4004752億5931万+2.75%10.60.77
03/022,4512,4702,4402,444-0.29%453,8004717億8463万+2.39%10.520.76
03/012,4332,4592,4252,451+2.17%455,5004731億3589万+3.07%10.550.76
02/262,4642,4692,3932,399-3.58%694,4004630億9792万+1.27%10.330.75
02/252,4732,4922,4402,488+1.02%493,7004802億7829万+5.33%10.710.77
02/242,4852,4992,4562,463+1.99%653,9004754億5235万+4.67%10.60.77
02/222,4442,4582,4122,415-0.17%402,3004661億8653万+3.03%10.40.75
02/192,4322,4602,4102,419-0.53%306,6004669億352万+3.51%10.410.75
02/182,4902,5072,4312,432-0.9%725,4004694億1272万+4.33%10.470.76
02/172,4972,5062,4512,454-1.56%597,9004736億5905万+5.55%10.560.76
02/162,4892,5122,4772,493-0.24%499,4004811億8664万+7.6%10.730.78
02/152,5122,5152,4652,499+0.85%396,8004823億4473万+8.23%10.760.78
02/122,4882,4902,4542,478+1.02%545,8004782億9142万+7.74%10.670.77
02/102,4382,4572,4112,453+0.53%436,7004734億6604万+7.02%10.560.76
02/092,3992,4682,3912,440+0.83%616,3004709億5684万+6.83%10.50.76
02/082,4162,4752,4122,420+0.62%534,2004670億9654万+6.33%10.420.75
02/052,3632,4182,3472,405+2.25%712,5004642億131万+5.9%10.350.75
02/042,3702,3882,3412,352-1.22%524,5004539億7151万+3.8%10.120.73
02/032,3062,3832,3052,381+3.3%721,5004595億6895万+5.31%10.250.74
02/022,3222,3332,2792,305-1.2%822,1004448億9980万+2.22%9.920.72
02/012,3482,4012,3112,333-0.04%749,1004503億423万+3.6%10.040.73
01/292,2992,3762,2902,334+6.72%1,291,3004504億9724万+3.92%10.050.73
01/282,0902,2092,0882,187-0.14%833,7004221億2402万-2.41%9.410.68
01/272,2242,2302,1812,190-0.95%463,6004227億307万-2.36%9.430.68
01/262,2242,2572,2102,211-0.63%363,5004267億5638万-1.56%9.520.69
01/252,2262,2382,2082,225-0.27%340,6004294億5859万-1.11%9.580.69
01/222,2012,2392,1892,231+0.86%516,5004306億1669万-0.89%9.60.69
01/212,2362,2502,2022,212-1.29%611,9004269億1135万-1.78%9.520.69
01/202,2462,2492,2182,241-0.4%376,5004325億829万-0.66%9.650.7
01/192,2502,2642,2312,250+0.22%388,6004342億4527万-0.31%9.680.7
01/182,2252,2482,2092,245+0.58%273,0004332億8028万-0.58%9.660.7
01/152,2542,2722,2302,232-1.98%509,3004307億7131万-1.28%9.610.7
01/142,2252,2832,2122,277+0.26%480,0004394億5622万+0.57%9.80.71
01/132,2512,2862,2402,271+0.13%580,8004382億9823万+0.26%9.780.71
01/122,2662,2742,2372,268-0.31%485,1004377億1923万0%9.760.71
01/082,2782,2832,2442,275-0.66%494,6004390億7022万+0.18%9.790.71
01/072,3072,3372,2652,290+0.75%427,4004419億6519万+0.79%9.860.71
01/062,2402,2822,2342,273+1.47%393,2004386億8422万+0.04%9.780.71
01/052,2292,2502,2182,240-0.71%221,8004323億1529万-1.37%9.640.7
01/042,2952,3002,2412,256-1.18%359,0004354億326万-0.75%9.710.7
2020
12/302,2902,3122,2582,283+0.04%398,3004406億1420万+0.57%9.830.71
12/292,2562,2822,2362,282+2.38%388,1004404億2121万+0.75%9.820.71
12/282,2482,2482,2132,229-0.76%221,9004301億9232万-1.28%9.590.69
12/252,2352,2562,2272,246+1.17%197,2004334億7328万-0.18%9.670.7
12/242,1952,2312,1842,220+1.19%322,2004284億5534万-0.8%9.560.69
12/232,2122,2212,1782,194-0.14%402,1004234億3739万-1.53%9.440.68
12/222,1902,2192,1802,197-1.61%466,5004240億1638万-1.08%9.460.68
12/212,2672,2792,2242,233-1.93%581,9004309億5270万+0.95%9.610.7
12/182,2692,3082,2692,277-0.87%1,297,4004394億4438万+3.5%9.80.71
12/172,2442,3292,2302,297+1.46%1,242,4004433億423万+4.93%9.890.72
12/162,2792,2862,2642,264+0.58%465,9004369億3547万+3.81%9.740.7
12/152,2672,2822,2332,251-2.68%744,6004344億2656万+3.64%9.690.7
12/142,2662,3412,2662,313+2.66%475,1004463億9211万+7.13%9.960.72
12/112,2762,2772,2332,253-1.57%834,2004348億1255万+5.13%9.70.7
12/102,3092,3422,2852,289-1.04%585,1004417億6029万+7.41%9.850.71
12/092,2812,3212,2752,313+0.57%621,7004463億9211万+9.36%9.960.72
12/082,2652,3202,2652,3000%408,4004438億8321万+9.68%9.90.72
12/072,3712,3762,2962,300-2.09%588,4004438億8321万+10.68%9.90.72
12/042,3802,3832,3302,349-0.17%578,7004533億3985万+14.03%10.110.73
12/032,3312,3632,3242,353+1.95%825,5004541億1182万+15.29%10.130.73
12/022,2642,3222,2202,308+1.72%812,0004454億2715万+14.03%9.930.72
12/012,2532,3112,2322,269+0.4%1,441,6004379億43万+12.89%9.770.71
11/302,2652,3022,2532,260-1.14%1,608,9004361億6350万+13.11%9.730.7
11/272,2052,3082,1952,286+5.15%1,321,2004411億8131万+15.05%9.840.71
11/262,1502,1762,1212,174+0.79%915,4004195億6613万+10.02%9.360.68
11/252,1702,1972,1442,157+1.27%1,168,5004162億8525万+9.6%9.280.67
11/242,0492,1382,0492,130+6.08%979,5004110億7445万+8.56%9.170.66
11/201,9642,0291,9602,008+2.71%810,6003875億1528万+2.66%8.640.63
11/191,9251,9681,9121,955-0.15%893,8003772億8704万-0.05%8.410.61
11/182,0182,0201,9461,958-3.07%810,4003778億6600万+0.05%8.430.61
11/172,0062,0241,9862,020+1.81%583,8003898億3111万+3.11%8.690.63
11/161,9752,0071,9561,984+2.53%485,0003828億8363万+1.33%8.540.62
11/131,9861,9861,9101,935-3.3%572,2003734億2733万-1.23%8.330.6
11/122,0092,0601,9802,001-4.12%572,6003861億6438万+1.88%8.610.62
11/112,1072,1362,0802,087+2.05%793,5004027億6115万+6.21%8.980.65
11/101,9972,0471,9822,045+6.51%605,4003946億5575万+4.18%8.80.64
11/091,9291,9331,9071,920-0.21%543,5003705億3254万-2.19%8.260.6
11/061,9431,9641,9101,924-1.13%403,6003713億448万-2.09%8.280.6
11/051,9071,9561,9001,946+2.21%456,5003755億5017万-1.07%8.380.61
11/041,8931,9181,8811,904+2.37%687,2003674億4477万-3.4%8.190.59