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
03/31976982959963-2.23%493,500980億903万+0.1%9.461.84
03/30981997980985-2.76%534,8001002億4807万+2.5%9.671.88
03/291,0101,0181,0051,013+0.6%792,2001030億9777万+5.63%9.951.93
03/269961,0109871,007+1.1%558,5001024億8712万+5.33%9.891.92
03/251,0001,004987996-1.29%531,6001013億6760万+4.51%9.781.9
03/241,0151,0241,0081,009-0.69%362,1001026億9067万+5.88%9.911.92
03/231,0221,0311,0161,016-0.1%376,4001034億309万+6.72%9.981.94
03/221,0161,0221,0061,017-0.29%327,8001035億486万+6.94%9.991.94
03/191,0001,0209931,020+1.39%616,6001038億1019万+7.37%10.021.95
03/181,0021,0111,0001,006+1.93%481,9001023億8534万+6.01%9.881.92
03/17984997981987+0.3%315,9001004億5162万+3.89%9.691.88
03/16959985957984+1.65%440,6001001億4630万+3.69%9.661.88
03/15965975961968+0.94%414,300985億1790万+1.89%9.511.85
03/12950959944959+1.48%560,800976億193万+0.74%9.421.83
03/11925947925945+2.16%385,300961億7709万-0.94%9.281.8
03/109399399249250%404,500941億4159万-3.34%9.081.76
03/09919926915925+0.54%397,300941億4159万-3.65%9.081.76
03/08919923910920+1.21%393,000936億3272万-4.47%9.041.75
03/05892909888909+0.44%406,100925億1320万-6%8.931.73
03/04910918900905-1.52%367,900921億610万-6.8%8.891.73
03/03924925916919-0.33%313,200935億3094万-5.74%9.031.75
03/02936942920922-0.11%486,100938億3627万-5.82%9.051.76
03/01912923909923+1.76%237,400939億3804万-6.1%9.061.76
02/26912919902907-2.68%484,800923億965万-8.2%8.911.73
02/25926934921932+1.53%395,900948億5402万-6.24%9.151.78
02/24933942918918-2.03%501,500934億2917万-8.11%9.021.75
02/22939942924937-0.64%472,500953億6289万-6.58%9.21.79
02/19936945932943+0.21%317,800959億7354万-6.45%9.261.8
02/18975982941941-3.68%565,900957億6999万-7.29%9.241.79
02/17979987971977-1.41%365,800994億3388万-4.4%9.61.86
02/169981,001989991-0.1%222,8001008億5872万-3.41%9.731.89
02/151,0091,009989992-0.8%213,9001009億6050万-3.78%9.741.89
02/121,0131,0149951,000+0.2%338,5001017億7470万-3.47%9.821.91
02/101,0201,020998998-1.48%375,7001015億7115万-4.04%9.81.9
02/099841,0189781,013+4.11%612,8001030億9777万-2.97%9.951.93
02/08980993959973-3.57%1,016,900990億2678万-7.16%9.561.86
02/051,0121,0191,0031,009-0.2%686,2001026億9067万-4.18%9.911.92
02/041,0201,0261,0041,011-0.59%380,5001028億9422万-4.35%9.931.93
02/031,0331,0441,0171,017-0.29%354,7001035億486万-4.15%9.991.94
02/021,0011,0239981,020+1.8%359,0001038億1019万-4.05%10.021.95
02/019981,0089881,002-0.1%396,7001019億7824万-6%9.841.91
01/291,0131,0291,0001,003-1.86%369,8001020億8002万-6.17%9.851.91
01/281,0001,0229871,022+1.59%438,4001040億1374万-4.58%10.041.95
01/271,0171,0281,0041,006-0.3%403,8001023億8534万-6.33%9.881.92
01/261,0201,0311,0051,009-1.08%274,4001026億9067万-6.31%9.911.92
01/251,0211,0261,0151,020-0.29%283,3001038億1019万-5.56%10.021.95
01/221,0431,0491,0211,023-1.82%255,4001041億1551万-5.37%10.051.95
01/211,0531,0641,0411,042-0.38%251,0001060億4923万-3.79%10.231.99
01/201,0541,0691,0441,046-0.38%255,9001064億5633万-3.51%10.271.99
01/191,0401,0591,0401,050+1.25%220,9001068億6343万-2.96%10.312
01/181,0551,0551,0331,037-2.81%432,6001055億4036万-3.98%10.181.98
01/151,0881,1081,0661,067-3.09%486,7001085億9360万-1.11%10.482.04
01/141,1051,1201,0921,101-0.9%607,6001120億5394万+2.32%10.812.1
01/131,0981,1131,0981,111+1.18%386,3001130億7169万+3.73%10.912.12
01/121,1001,1151,0841,098-1.61%527,2001117億4862万+2.91%10.782.09
01/081,1001,1251,0971,116+1.73%425,1001135億8056万+4.99%10.962.13
01/071,1091,1141,0931,097-1.97%511,8001116億4684万+3.69%10.772.09
01/061,1001,1291,0941,119+1.82%364,4001138億8588万+6.17%10.992.13
01/051,0791,1031,0711,099+0.55%298,2001118億5039万+4.87%10.792.1
01/041,1051,1061,0861,093-1.35%350,7001112億3974万+4.89%10.732.08
2020
12/301,1081,1151,0901,108-0.89%422,6001127億6636万+6.85%10.882.11
12/291,0931,1211,0871,118+2.1%378,4001137億8411万+8.54%10.982.13
12/281,0881,1031,0851,095+1.39%351,5001114億4329万+7.14%10.752.09
12/251,0751,0801,0711,080+0.37%401,5001099億1667万+6.61%10.612.06
12/241,0871,0871,0701,076-0.65%323,7001095億957万+7.06%10.572.05
12/231,0851,0911,0751,083+2.27%439,5001102億2200万+8.63%10.642.07
12/221,0901,1001,0541,059-3.9%674,0001077億7940万+7.19%10.42.02
12/211,0851,1051,0821,102+1.57%593,8001121億5571万+12.33%10.822.1
12/181,0651,0991,0631,085+1.69%536,5001104億2554万+11.51%10.662.07
12/171,0511,0681,0401,067+0.38%538,7001085億9360万+10.46%10.482.04
12/161,0541,0631,0381,063-0.19%423,2001081億8650万+10.84%10.442.03
12/151,0631,0951,0531,065+1.14%802,0001083億9005万+11.87%10.462.03
12/141,0171,0581,0171,053+4.05%788,9001071億6875万+11.55%10.342.01
12/111,0001,0129921,012+1.91%662,6001029億9599万+7.89%9.941.93
12/109911,001988993-1.1%371,4001010億6227万+5.98%9.751.89
12/099961,0049941,004+0.4%356,0001021億8179万+7.38%9.861.91
12/089761,0039711,000+2.77%387,4001017億7470万+7.18%9.821.91
12/07997999971973-3.18%412,900990億2678万+4.51%9.561.86
12/041,0121,0139971,005-0.1%530,7001022億8357万+7.95%9.871.92
12/039931,0119861,006+0.8%618,0001023億8534万+8.17%9.881.92
12/021,0031,007982998+0.4%678,9001015億7115万+7.43%9.81.9
12/01974994964994+3.65%692,2001011億6405万+7.11%9.761.9
11/30980985958959-0.62%510,100976億193万+3.45%9.421.83
11/27965988962965-0.1%1,533,300982億1258万+4.1%9.481.84
11/26950974947966+3.87%1,170,400983億1436万+4.09%9.491.84
11/25925938911930+2.09%895,200946億5047万+0.22%9.131.77
11/24893914893911+3.41%745,000927億1675万-1.94%8.951.74
11/20881891878881+0.92%362,500896億6351万-5.37%8.651.68
11/19889894872873-0.11%513,100888億4931万-6.63%8.571.67
11/18868882862874+1.51%694,800889億5108万-6.92%8.581.67
11/17894894857861-2.82%819,100876億2801万-8.7%8.461.64
11/16904906886886-1.34%503,300901億7238万-6.54%8.71.69
11/13920923896898-1.32%427,500913億9368万-5.57%8.821.71
11/12909939905910+1.9%878,600926億1497万-4.61%8.941.74
11/11904907886893+1.71%781,800908億8480万-6.59%8.771.7
11/10900905873878-1.01%902,200893億5818万-8.35%8.621.67
11/09895898863887-0.45%1,531,400902億7415万-7.8%8.711.69
11/06949950888891-9.17%1,867,800906億8125万-7.57%8.751.7
11/05961981959981+2.4%587,000998億4098万+1.45%9.631.87
11/04950961945958+1.81%527,100975億16万-0.83%9.411.83