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
03/315,3565,4945,3285,401+0.86%4,143,4009兆1598億+3.97%67.178.09
03/305,3715,4105,3185,355+0.43%3,963,8009兆818億+3%66.68.02
03/295,3205,3905,2795,332+0.72%4,725,9009兆428億+2.46%66.317.98
03/265,2035,2945,1955,294+3.28%3,144,6008兆9784億+1.75%65.847.93
03/255,0535,1525,0085,126+3.68%3,458,2008兆6934億-1.5%63.757.67
03/245,0305,0804,9444,944-3.25%2,962,5008兆3848億-5.12%61.497.4
03/235,1995,2065,1095,110-0.39%2,984,5008兆6663億-2.18%63.557.65
03/225,0495,1595,0365,130-1.27%3,704,2008兆7002億-1.84%63.87.68
03/195,2335,3285,1605,196-2.57%5,889,6008兆8122億-0.56%64.627.78
03/185,2505,4105,2315,333+1.89%3,420,5009兆445億+2.13%66.327.98
03/175,2305,2745,1475,234+0.63%2,684,2008兆8766億+0.4%65.097.84
03/165,1335,2035,0625,201+1.21%3,024,8008兆8206億-0.04%64.687.79
03/155,1105,2175,0865,139+1.26%3,297,7008兆7155億-1.02%63.917.69
03/125,0845,1094,9865,075+0.42%5,586,4008兆6069億-1.91%63.117.6
03/114,9885,0804,9015,054+2.74%4,471,5008兆5713億-2.19%62.857.57
03/104,9894,9894,8784,919+0.35%3,561,3008兆3424億-4.54%61.177.36
03/094,8854,9334,8174,902-0.31%3,832,4008兆3135億-4.67%60.967.34
03/085,0345,1154,8874,917-0.28%4,768,7008兆3390億-4.11%61.157.36
03/055,1675,1784,8674,931-6.34%9,184,2008兆3627億-3.6%61.327.38
03/045,2735,3615,1985,265-1.83%3,543,5008兆9292億+3.19%65.487.88
03/035,4015,4265,3305,363-0.41%2,984,7009兆954億+5.65%66.78.03
03/025,5005,5005,3105,385-1.72%3,341,8009兆1327億+6.65%66.978.06
03/015,4735,5485,4115,479+3.75%4,359,9009兆2921億+9.14%68.148.2
02/265,3205,3615,2665,281-4.24%6,053,9008兆9563億+5.9%65.687.91
02/255,5505,5685,4715,515+0.33%4,195,7009兆3532億+11.23%68.598.26
02/245,5005,5605,4505,497+0.4%5,577,4009兆3226億+11.75%68.368.23
02/225,3945,5245,3755,475+3.2%3,638,7009兆2853億+12.24%68.098.2
02/195,3505,3635,2935,305-0.13%2,796,1008兆9970億+9.61%65.987.94
02/185,2615,3505,2615,312+0.13%3,473,8009兆89億+10.41%66.067.95
02/175,3335,3785,2435,305+0.4%4,338,6008兆9970億+11.05%65.987.94
02/165,2425,3455,2265,284+2.76%4,888,4008兆9614億+11.48%65.717.91
02/155,0365,1425,0145,142+0.27%3,268,6008兆7206億+9.26%63.957.7
02/125,1275,1905,1015,128+0.55%6,099,0008兆6968億+9.69%63.777.68
02/105,0655,1185,0405,100-0.37%3,591,5008兆6493億+9.94%63.437.63
02/095,0335,1234,9975,119+2.79%4,534,3008兆6816億+11.21%63.667.66
02/084,9585,1064,9554,980+1.2%4,628,2008兆4458億+9.02%61.937.45
02/054,7984,9354,7984,921+4.59%4,755,1008兆3458億+8.34%61.27.37
02/044,8274,8674,6964,705-3.9%4,130,9007兆9794億+4.09%58.517.04
02/034,7154,9004,7104,896+4.26%5,072,0008兆3034億+8.8%60.897.33
02/024,7004,7034,6344,696+0.88%2,906,0007兆9642億+5.03%58.47.03
02/014,5794,6824,5664,655+2.49%3,061,4007兆8946億+4.56%57.896.97
01/294,6034,6554,5294,542-1.11%3,560,7007兆7030億+2.44%56.496.8
01/284,5004,6294,5004,593-0.5%4,790,1007兆7895億+3.96%57.126.88
01/274,6794,7194,5934,616+0.07%3,102,9007兆8285億+4.91%57.416.91
01/264,6194,6654,5714,613-1.28%3,323,9007兆8234億+5.25%57.376.91
01/254,6714,6864,6484,673+0.06%2,130,0007兆9252億+7.11%58.127
01/224,6374,6954,6154,670+0.43%3,333,8007兆9201億+7.65%58.086.99
01/214,6004,7324,5784,650+1.84%3,961,2007兆8862億+7.76%57.836.96
01/204,6074,6344,5384,566+0.64%3,363,4007兆7437億+6.33%56.786.84
01/194,5214,5584,4754,537+1.61%3,648,9007兆6945億+6.03%56.426.79
01/184,4904,4994,4184,465-1.5%3,389,0007兆5724億+4.69%55.536.68
01/154,5864,6274,4844,533-0.77%4,007,0007兆6877億+6.53%56.376.79
01/144,4854,6644,4774,568+2.12%7,311,8007兆7471億+7.81%56.816.84
01/134,4464,4954,3754,473+2.22%4,017,7007兆5860億+6.07%55.636.7
01/124,4504,4504,3394,376-1.37%4,004,2007兆4215億+4.17%54.426.55
01/084,4204,4414,3314,437+1.7%5,342,6007兆5249億+5.97%55.186.64
01/074,3094,4204,3064,363+3.46%7,012,2007兆3994億+4.55%54.266.53
01/064,1844,2364,1774,217+0.38%3,274,4007兆1518億+1.15%52.446.31
01/054,2664,2694,1734,201-1.48%3,349,2007兆1247億+0.6%52.256.29
01/044,3424,3514,1794,264-1.32%2,764,2007兆2315億+1.79%53.036.38
2020
12/304,3984,3994,2884,321-1.03%3,458,2007兆3282億+2.81%53.746.47
12/294,2684,3864,2644,366+4%4,677,6007兆4045億+3.63%54.36.54
12/284,2024,2184,1734,198+0.26%2,145,2007兆1196億-0.59%52.216.28
12/254,2004,2034,1514,187-0.78%1,269,5007兆1009億-1.13%52.076.27
12/244,2504,2524,1964,220+0.38%2,540,6007兆1569億-0.64%52.486.32
12/234,2054,2224,1504,204+1.67%3,747,3007兆1298億-1.29%52.286.29
12/224,1734,1764,1094,135-0.51%2,982,0007兆127億-3.25%51.426.19
12/214,2004,2054,1244,156-0.91%3,182,6007兆484億-3.26%51.696.22
12/184,2004,2394,1514,194+2.14%6,933,6007兆1128億-2.74%52.166.28
12/174,0814,1294,0454,106+1.78%4,038,4006兆9636億-5.2%51.066.15
12/164,1484,1644,0064,034-1.61%5,075,5006兆8415億-7.37%50.176.04
12/154,1364,1384,0754,100-0.87%4,395,0006兆9534億-6.54%50.996.14
12/144,2054,2124,1324,136-1.15%3,463,9007兆144億-6.09%51.446.19
12/114,2114,2154,1734,184-0.07%5,143,0007兆958億-5.25%52.036.26
12/104,2504,2504,1654,187-0.4%6,264,8007兆1009億-5.36%52.076.27
12/094,1054,2124,0924,204+2.41%8,484,5007兆1298億-5.12%52.286.29
12/084,1004,1334,0754,105+1.21%8,075,6006兆9619億-7.32%51.056.15
12/074,1444,1874,0334,056-0.52%14,272,2006兆8788億-8.3%50.446.07
12/044,0714,1184,0534,077+1.14%16,382,9006兆9144億-7.82%50.76.1
12/034,0644,0843,9994,031-0.96%18,498,9006兆8364億-8.9%50.136.03
12/024,2034,2404,0554,070-4.75%13,607,0006兆9025億-8.13%50.626.09
12/014,1774,3414,1534,273-2.89%8,650,8007兆2468億-3.61%53.146.4
11/304,5004,5124,3994,400-2.74%5,213,3007兆4622億-0.72%54.726.59
11/274,5904,6034,5134,524-1.65%4,570,0007兆6725億+2.19%56.266.77
11/264,5994,6304,5794,600+0.55%2,572,4007兆8014億+4.07%57.216.89
11/254,7154,7194,5614,575-1.04%3,804,9007兆7590億+3.77%56.96.85
11/244,6004,6684,5924,623+2.62%5,074,2007兆8404億+5.12%57.496.92
11/204,4674,5414,4594,505+0.69%3,716,7007兆6402億+2.78%56.036.74
11/194,4514,5084,3914,474-0.8%4,681,3007兆5877億+2.29%55.646.7
11/184,5424,5654,4814,510-1.7%3,308,9007兆6487億+3.27%56.096.75
11/174,6004,6244,5464,588-2.17%4,917,5007兆7810億+5.25%57.066.87
11/164,5754,7164,5754,690+2.74%4,387,6007兆9540億+7.92%58.337.02
11/134,6654,7004,5114,565-2.14%4,891,8007兆7420億+5.43%56.776.83
11/124,7004,7344,6094,665-0.51%4,258,8007兆9116億+7.99%58.026.98
11/114,8504,8604,6664,689-3.34%5,117,0007兆9523億+8.95%58.317.02
11/104,6834,9064,6814,851+7.09%8,384,5008兆2271億+13.13%60.337.26
11/094,4404,5574,4164,530+2.17%4,100,6007兆6826億+6.31%56.346.78
11/064,3004,4344,2954,434+1.46%3,481,2007兆5198億+4.55%55.146.64
11/054,3564,3754,3334,370+0.18%3,783,7007兆4113億+3.31%54.356.54
11/044,3284,3784,2874,362+5.16%4,607,7007兆3977億+3.22%54.256.53