株価チャート

2020/10/08~2021/03/05

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
03/052,0702,1622,0572,137+4.55%2,050,0005535億2769万+6.16%43.162.45
03/042,0792,0832,0162,044-1.92%852,4005294億3874万+2.2%41.282.34
03/032,0972,1102,0732,0840%971,6005397億9958万+4.72%42.092.39
03/022,1702,1892,0662,084-1.7%1,139,1005397億9958万+5.41%42.092.39
03/012,0842,1302,0692,120+3.31%992,1005491億2433万+7.83%42.822.43
02/262,1042,1052,0412,052-3.16%1,548,8005315億1091万+5.02%41.442.35
02/252,1002,1242,0792,119+2.27%1,276,2005488億6531万+9.06%42.82.43
02/242,0682,1062,0192,072+0.83%1,331,6005366億9133万+7.41%41.852.37
02/222,0832,1072,0502,055+0.49%815,9005322億8797万+7.2%41.512.35
02/192,0132,0521,9982,045+2.2%1,046,2005296億9776万+7.12%41.32.34
02/182,0062,0241,9652,001+1.21%899,5005183億84万+5.26%40.412.29
02/171,9642,0091,9571,977-0.1%944,3005120億8434万+4.38%39.932.26
02/161,9781,9971,9671,979-0.85%1,040,8005126億238万+4.71%39.972.27
02/151,9952,0231,9611,996-0.25%876,3005170億574万+6%40.312.29
02/122,0002,0031,9682,001+1.27%1,418,0005183億84万+6.61%40.412.29
02/101,9101,9821,9071,976+2.01%999,7005118億2532万+5.67%39.912.26
02/091,9951,9961,9261,937-3.34%1,176,1005017億2351万+3.86%39.122.22
02/082,0072,0461,9912,004-0.35%1,155,9005190億7791万+7.63%40.482.29
02/051,9502,0111,9412,011+2.92%1,135,5005208億9105万+8.29%40.622.3
02/041,9992,0071,9481,954-2.25%909,4005061億2686万+5.45%39.472.24
02/032,0192,0201,9641,999-0.79%1,410,6005177億8280万+8.23%40.372.29
02/021,9512,0231,9512,015+3.28%1,955,5005219億2714万+9.57%40.72.31
02/011,9301,9901,8911,951+5.46%2,426,3005053億4980万+6.55%39.42.23
01/291,8371,8591,8141,850-0.32%1,663,5004791億8869万+1.37%37.372.12
01/281,7661,8741,7661,856+2.26%3,166,3004807億4281万+1.75%37.492.13
01/271,7941,8351,7841,815+1.23%1,273,0004701億2295万-0.55%36.662.08
01/261,7681,7931,7611,793+1.36%872,3004644億2449万-1.86%36.212.05
01/251,8001,8001,7461,769-2.37%1,081,5004582億799万-3.39%35.732.03
01/221,8011,8141,7851,812+0.39%990,7004693億4589万-1.31%36.62.08
01/211,8151,8231,7921,805+1.01%1,046,2004675億3274万-1.96%36.462.07
01/201,7711,8071,7561,787+1.88%1,333,7004628億7037万-3.14%36.092.05
01/191,7981,8031,7451,754-2.01%1,227,9004543億2268万-5.29%35.432.01
01/181,8211,8211,7841,790-2.72%705,2004636億4743万-3.76%36.152.05
01/151,8381,8581,8241,840-0.43%681,7004765億9848万-1.39%37.162.11
01/141,8221,8681,8081,848+0.76%1,077,4004786億7064万-1.12%37.322.12
01/131,8501,8601,8181,834-1.98%914,2004750億4435万-1.98%37.042.1
01/121,8151,8761,7991,871+3.54%1,546,7004846億2813万-0.16%37.792.14
01/081,8611,8631,7841,807-2.17%1,661,7004680億5079万-3.63%36.52.07
01/071,8761,8891,8351,847+1.26%1,475,0004784億1162万-1.7%37.32.12
01/061,8491,8641,8201,824-1.19%718,4004724億5414万-3.03%36.842.09
01/051,8501,8541,8121,846-0.86%1,068,8004781億5260万-1.96%37.282.11
01/041,8871,8941,8531,862-1.27%699,6004822億9694万-1.43%37.612.13
2020
12/301,9041,9081,8861,886-0.84%1,033,6004885億1344万-0.47%38.092.16
12/291,8431,9021,8431,902+4.74%1,073,9004926億5777万0%38.422.18
12/281,8191,8271,7991,816+0.61%638,2004703億8197万-4.72%36.682.08
12/251,8121,8291,8011,805-0.28%617,2004675億3274万-5.69%36.462.07
12/241,7941,8371,7881,810+0.95%855,3004688億2785万-5.83%36.562.07
12/231,8391,8391,7851,793-2.29%1,235,9004644億2449万-7.1%36.212.05
12/221,8571,8621,8271,835-2.08%747,5004753億337万-5.31%37.062.1
12/211,8741,8951,8421,874+0.64%888,9004854億519万-3.6%37.852.15
12/181,8871,9051,8561,862-1.27%1,201,8004822億9694万-4.41%37.612.13
12/171,9031,9031,8741,886-1.51%724,9004885億1344万-3.48%38.092.16
12/161,9331,9421,9111,9150%847,4004960億2505万-2.3%38.682.19
12/151,9191,9321,9031,915-0.16%524,8004960億2505万-2.15%38.682.19
12/141,9381,9491,8921,918-1.99%650,5004968億211万-1.64%38.742.2
12/111,9571,9691,9371,957+0.51%1,194,0005069億392万+0.82%39.532.24
12/101,9481,9611,9281,947-0.71%732,0005043億1371万+0.93%39.322.23
12/091,9151,9621,9121,961+2.4%878,4005079億4001万+2.3%39.612.25
12/081,8911,9231,8761,915+1.75%887,0004960億2505万+0.58%38.682.19
12/071,8991,9221,8821,882-1.72%661,3004874億7736万-0.48%38.012.16
12/041,8761,9281,8531,915+0.95%1,180,1004960億2505万+1.92%38.682.19
12/031,9531,9571,8961,897-0.58%1,181,7004913億6267万+1.61%38.312.17
12/021,8971,9281,8761,908+0.21%992,7004942億1190万+2.69%38.542.18
12/011,8931,9091,8671,904+1.55%1,059,6004931億7582万+3.09%38.462.18
11/301,9491,9521,8741,875-5.21%2,604,6004856億6421万+2.18%37.872.15
11/271,9992,0081,9531,978-2.08%1,312,2005123億4336万+8.5%39.952.27
11/262,0512,0512,0062,020-2.23%1,044,2005232億2224万+11.73%40.82.31
11/252,0302,1132,0262,066+3.4%1,946,2005351億3720万+15.48%41.732.37
11/242,0532,0571,9951,998-0.35%1,233,2005175億2378万+13.01%40.352.29
11/201,9752,0191,9712,005-0.79%1,515,3005193億3693万+14.7%40.52.3
11/192,0002,0251,9882,021+1.2%1,259,5005234億8126万+16.89%40.822.31
11/181,9982,0041,9871,997-0.05%1,258,5005172億6476万+16.72%40.332.29
11/171,9552,0171,9461,998+0.91%1,717,4005175億2378万+17.95%40.352.29
11/161,9772,0071,9701,980+0.41%1,120,3005128億6140万+18%39.992.27
11/132,0102,0111,9371,972-2.9%1,907,9005107億8924万+18.51%39.832.26
11/122,0022,0511,9882,031+0.05%1,932,4005260億7147万+23.02%41.022.33
11/112,0682,1012,0012,030+10.81%3,723,4005258億1245万+23.93%412.32
11/101,7991,8551,7881,832+5.17%1,970,1004745億2631万+12.74%372.1
11/091,7131,7551,6981,742+2.77%1,473,0004512億1443万+7.53%35.181.99
11/061,6501,7021,6501,695+2.67%957,8004390億4044万+4.76%34.231.94
11/051,6411,6581,6261,651-0.18%1,147,6004276億4352万+2.04%33.351.89
11/041,6481,6691,6361,654+1.16%987,7004284億2059万+2.04%33.411.89
11/021,5991,6641,5981,635+3.55%1,015,4004234億9919万+0.62%33.021.87
10/301,5681,5901,5431,579-0.82%1,376,7004089億9402万-2.89%31.891.81
10/291,5921,6041,5821,592-1.91%1,143,4004123億6129万-2.21%32.151.82
10/281,6511,6511,6191,623-2.11%1,039,3004203億9094万-0.49%32.781.86
10/271,6321,6651,6251,658+1.66%1,274,9004294億5667万+1.53%33.491.9
10/261,6181,6431,6101,631+1.37%783,3004224億6311万-0.24%32.941.87
10/231,5961,6201,5891,609+1.19%818,2004167億6465万-1.83%32.51.84
10/221,5801,6031,5661,590+0.44%1,005,3004118億4325万-3.4%32.111.82
10/211,5601,5881,5571,583+2.53%973,7004100億3010万-4.29%31.971.81
10/201,5451,5641,5431,544-0.06%1,223,4003999億2829万-6.99%31.181.77
10/191,5221,5451,5211,545+2.25%943,3004001億8731万-7.26%31.21.77
10/161,5261,5361,5111,511-1.44%1,240,5003913億8060万-9.68%30.521.73
10/151,5591,5601,5331,533-1.67%1,045,6003970億7906万-8.97%30.961.76
10/141,5761,5821,5551,559-1.39%1,089,9004038億1360万-7.91%31.491.79
10/131,5901,5961,5701,581-0.19%1,386,9004095億1206万-7.05%31.931.81
10/121,6211,6281,5841,584-2.64%1,507,1004102億8912万-7.42%31.991.81
10/091,6571,6651,6191,627-2.28%1,336,3004214億2702万-5.35%32.861.86
10/081,6881,6921,6531,665-1.3%1,624,8004312億6982万-3.31%33.631.91