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
202310/1, 株式分割 1→4
2021
03/312,6932,7302,6882,703-0.18%2,509,2001兆1134億+1.41%28.671.38
03/302,7252,7332,6982,708-1.19%1,809,2001兆1154億+1.59%28.721.38
03/292,8182,8202,7152,740-0.54%2,009,2001兆1288億+2.58%29.071.4
03/262,7482,7752,7282,755+1.57%1,766,0001兆1350億+2.99%29.231.41
03/252,6332,7252,6302,713+2.07%1,626,4001兆1175億+1.33%28.781.38
03/242,6982,7132,6382,658-2.39%2,148,0001兆948億-1.06%28.191.36
03/232,7182,7852,7182,723+2.16%3,160,4001兆1216億+0.95%28.881.39
03/222,6632,6902,6302,6650%2,104,8001兆979億-1.55%28.271.36
03/192,6282,6682,6202,665-1.84%2,266,8001兆979億-1.91%28.271.36
03/182,6952,7332,6882,715+3.43%2,556,4001兆1185億-0.37%28.81.39
03/172,6452,6702,6032,625-1.04%1,930,0001兆815億-3.95%27.851.34
03/162,6682,7032,6352,653+0.28%1,822,4001兆928億-3.19%28.141.35
03/152,6652,6652,5952,645-1.31%1,795,6001兆897億-3.57%28.061.35
03/122,6832,7032,6302,680+2.78%3,267,2001兆1041億-2.47%28.431.37
03/112,5532,6082,5502,608+1.36%2,236,8001兆742億-5.25%27.661.33
03/102,6182,6352,5532,573+1.48%4,203,6001兆598億-6.86%27.291.31
03/092,4952,5502,4182,535-1.07%5,232,8001兆444億-8.38%26.891.29
03/082,6982,7052,5532,563-2.94%3,210,4001兆557億-7.56%27.191.31
03/052,5652,6432,5352,640+0.28%3,420,4001兆876億-4.97%28.011.35
03/042,6232,6602,5852,633-1.68%1,608,0001兆845億-5.44%27.931.34
03/032,7002,7082,6482,678-1.29%1,718,8001兆1031億-4.17%28.411.37
03/022,7402,7452,6902,713+0.46%2,128,0001兆1175億-3.26%28.781.38
03/012,6782,7082,6432,700+3.15%2,004,0001兆1124億-3.98%28.641.38
02/262,6252,6652,6052,618-3.86%3,733,6001兆784億-7.21%27.771.34
02/252,7702,7702,7082,723+0.93%2,085,2001兆1216億-4%28.881.39
02/242,7632,7782,6902,698-5.93%4,153,6001兆1113億-5.18%28.621.38
02/222,8832,9232,8402,868+0.88%2,048,4001兆1814億+0.58%30.421.46
02/192,7732,8702,7702,843+1.25%2,578,8001兆1711億-0.19%30.161.45
02/182,8852,9002,7702,808-4.18%3,942,0001兆1566億-1.35%29.781.43
02/172,9402,9432,8932,9300%2,391,6001兆2071億+2.95%31.081.5
02/162,9702,9882,9102,930-1.18%2,476,8001兆2071億+3.28%31.081.5
02/152,9632,9802,9402,965+1.54%1,510,0001兆2215億+4.96%31.461.51
02/122,9502,9602,9002,920+1.83%2,142,4001兆2030億+3.99%30.981.49
02/102,8982,8982,8402,868-1.63%2,064,0001兆1814億+2.67%30.421.46
02/092,8452,9252,8352,915+4.01%3,466,0001兆2009億+4.78%30.931.49
02/082,7502,8052,7132,803+3.32%2,597,2001兆1546億+1.25%29.731.43
02/052,8002,8002,6852,713-2.25%3,234,8001兆1175億-1.58%28.781.38
02/042,7782,7802,6952,7750%3,316,0001兆1433億+1.09%29.441.42
02/032,8952,9052,7182,775-3.14%4,612,0001兆1433億+1.65%29.441.42
02/022,8252,8682,7952,865+5.82%5,604,0001兆1803億+5.52%30.391.46
02/012,6332,7432,6052,708+2.07%3,424,4001兆1154億+0.39%28.721.38
01/292,7382,7502,6352,653-2.12%3,417,2001兆928億-1.25%28.141.35
01/282,6932,7682,6752,710-3.21%4,756,8001兆1165億+1.23%28.751.38
01/272,8382,8602,7832,800-2.61%3,938,0001兆1536億+4.95%29.711.43
01/262,9432,9682,8752,875-1.63%2,464,8001兆1845億+8.33%30.51.47
01/252,9382,9752,9152,923+0.26%2,408,8001兆2040億+10.74%311.49
01/222,9432,9902,9152,915-0.77%3,221,6001兆2009億+11.3%30.931.49
01/213,0253,0352,9282,938-1.59%3,445,6001兆2102億+13.02%31.161.5
01/203,0003,0182,9652,985+1.02%3,672,8001兆2298億+15.79%31.671.52
01/192,9282,9782,9102,955+4.51%5,046,0001兆2174億+15.66%31.351.51
01/182,7602,8352,7432,828+1.16%2,485,2001兆1649億+11.54%301.44
01/152,9232,9402,7882,795-0.09%4,049,6001兆1515億+10.87%29.651.43
01/142,8752,9102,7582,798-0.53%6,228,8001兆1525億+11.59%29.681.43
01/132,7132,8202,7132,813+4.46%4,782,0001兆1587億+12.95%29.841.44
01/122,6752,7352,6552,693+1.51%4,594,8001兆1093億+8.96%28.561.37
01/082,6082,6632,5832,653+4.74%3,438,4001兆928億+8.04%28.141.35
01/072,5382,5682,5282,533-0.59%2,322,4001兆433億+3.75%26.871.29
01/062,6102,6302,5302,548-1.92%2,572,4001兆495億+4.88%27.031.3
01/052,5402,6082,5332,598+1.86%3,105,6001兆701億+7.6%27.561.33
01/042,5252,5502,4802,550+2.1%2,746,8001兆506億+6.34%27.051.3
2020
12/302,4502,5182,4382,498+1.94%3,104,4001兆289億+4.72%26.51.27
12/292,3982,4582,3902,450+1.87%2,014,8001兆94億+3.24%25.991.25
12/282,4102,4232,3802,405+0.31%1,603,6009908億6000万+1.73%25.511.23
12/252,4252,4382,3882,398-0.72%1,343,6009877億7000万+1.76%25.441.22
12/242,4202,4452,4132,415-0.41%842,4009949億8000万+3.03%25.621.23
12/232,4152,4252,3882,425+0.31%1,433,2009991億+3.85%25.731.24
12/222,4502,4682,3982,418-3.11%2,042,8009960億1000万+3.93%25.651.23
12/212,4902,5132,4702,495+1.73%2,517,2001兆279億+7.73%26.471.27
12/182,4732,4952,4382,453-2%2,195,6001兆104億+6.63%26.021.25
12/172,4282,5152,4282,503+2.98%3,889,2001兆310億+9.42%26.551.28
12/162,4332,4482,4152,430+1.25%1,728,8001兆11億+7%25.781.24
12/152,4032,4102,3832,400-0.21%1,438,0009888億+6.29%25.461.23
12/142,4032,4332,3932,405-0.52%1,605,2009908億6000万+7.08%25.511.23
12/112,4632,4682,4102,418-1.33%2,138,0009960億1000万+8.31%25.651.23
12/102,4782,5232,4132,450-1.9%3,539,6001兆94億+10.46%25.991.25
12/092,4282,5102,4232,498+2.67%4,427,6001兆289億+13.47%26.51.27
12/082,3652,4702,3632,433+2.53%4,546,8001兆21億+11.53%25.811.24
12/072,3832,4132,3632,373+0.96%4,214,0009774億7000万+9.63%25.171.21
12/042,3052,3502,3002,350+3.3%3,583,2009682億+9.1%24.931.2
12/032,2952,2952,2602,275-1.52%2,303,6009373億+6.01%24.141.16
12/022,2452,3232,2352,310+4.05%4,763,6009517億2000万+7.84%24.511.18
12/012,1982,2402,1882,220+1.95%2,370,4009146億4000万+3.88%23.551.13
11/302,2382,2432,1782,178-1.69%3,409,6008971億3000万+1.94%23.11.11
11/272,2382,2452,2102,215+0.11%2,162,8009125億8000万+3.7%23.51.13
11/262,1682,2252,1632,213+0.34%2,382,4009115億5000万+3.63%23.471.13
11/252,2532,2752,2052,205-0.9%2,429,2009084億6000万+3.52%23.391.13
11/242,2482,2732,2252,225+1.71%3,164,0009167億+4.66%23.611.14
11/202,1132,1952,1102,188+3.92%4,044,0009012億5000万+3.18%23.211.12
11/192,1202,1252,0782,105-3.99%4,700,4008672億6000万-0.57%22.331.07
11/182,2102,2302,1832,193-0.68%2,554,0009033億1000万+3.57%23.261.12
11/172,1882,2302,1852,208+2.32%4,780,0009094億9000万+4.42%23.421.13
11/162,1402,1682,1352,158+2.25%2,966,4008888億9000万+2.2%22.891.1
11/132,1202,1232,0932,110-0.24%1,785,2008693億2000万-0.05%22.381.08
11/122,1382,1402,0882,115+0.12%1,985,6008713億8000万+0.14%22.441.08
11/112,1082,1352,0952,113+0.72%2,316,4008703億5000万+0.02%22.411.08
11/102,1302,1632,0882,098-0.24%2,594,0008641億7000万-0.69%22.251.07
11/092,0882,1182,0732,103+2.06%2,240,8008662億3000万-0.5%22.311.07
11/062,0652,0682,0332,060-0.36%2,254,0008487億2000万-2.42%21.851.05
11/052,0602,0832,0482,068+2.22%2,793,6008518億1000万-2.01%21.931.06
11/042,0302,0482,0102,023+1.38%2,414,4008332億7000万-4.06%21.461.03