株価チャート

2020/09/18~2021/02/17

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
02/173,1073,1763,0843,174+2.22%1,960,3001兆707億+0.99%26.220.78
02/163,0583,1163,0263,105+2.04%1,502,0001兆475億-1.4%25.650.76
02/153,0703,0953,0383,043+0.56%1,333,6001兆266億-3.58%25.140.75
02/123,0503,0503,0053,026-1.75%1,666,7001兆208億-4.39%250.74
02/103,0983,1303,0803,080-1.28%1,260,9001兆390億-2.87%25.440.76
02/093,1803,1963,1003,120-1.83%1,355,0001兆525億-1.64%25.770.77
02/083,1083,1833,0953,178+3.01%1,869,1001兆721億+0.13%26.250.78
02/053,0763,1253,0603,085-3.71%2,630,9001兆407億-2.77%25.480.76
02/043,1653,2423,1323,204+2.5%2,234,8001兆809億+0.82%26.470.79
02/033,1363,1373,0893,126+1.92%1,273,7001兆546億-1.42%25.820.77
02/023,0653,0823,0453,067+0.72%865,2001兆346億-3.04%25.330.75
02/012,9983,0612,9953,045+1.57%1,127,5001兆272億-3.52%25.150.75
01/293,0753,0872,9962,998-2.85%2,410,3001兆114億-4.8%24.760.74
01/283,0253,1133,0153,086-1.37%3,208,3001兆411億-1.94%25.490.76
01/273,1233,1483,1113,129+0.58%1,053,5001兆556億-0.41%25.850.77
01/263,1453,1643,0883,111-1.49%1,260,8001兆495億-0.8%25.70.76
01/253,1313,1743,1313,158+1.02%1,173,1001兆653億+0.83%26.090.78
01/223,1213,1283,0853,126-2.04%1,900,7001兆546億-0.1%25.820.77
01/213,2123,2323,1703,191+0.06%1,377,1001兆765億+2.18%26.360.78
01/203,1533,1943,1383,189-0.81%1,748,7001兆758億+2.41%26.340.78
01/193,2263,2473,1963,215-0.92%1,282,5001兆846億+3.84%26.560.79
01/183,2053,2523,1753,245+0.84%1,394,9001兆947億+5.49%26.80.8
01/153,2613,2903,2053,218-3.39%2,337,9001兆856億+5.4%26.580.79
01/143,3213,3493,3093,331-0.18%1,649,7001兆1237億+10.04%27.510.82
01/133,2553,3423,2533,337+0.82%1,541,8001兆1257億+11.34%27.560.82
01/123,2803,3203,2543,310+0.7%1,396,7001兆1166億+11.56%27.340.81
01/083,2993,3093,2683,287+0.37%1,960,7001兆1089億+11.96%27.150.81
01/073,2183,3143,2183,275+3.87%3,045,5001兆1048億+12.74%27.050.8
01/063,1103,1643,0933,153+1.15%1,471,9001兆637億+9.82%26.040.77
01/053,1353,1773,1103,117-1.89%1,666,4001兆515億+9.79%25.750.77
01/043,1953,1953,0913,177+0.67%1,946,0001兆718億+12.86%26.240.78
2020
12/303,1923,1943,1283,156-1.19%2,461,3001兆647億+13.12%26.070.78
12/293,1003,2483,0753,194+4.86%4,287,3001兆775億+15.43%26.380.78
12/283,0203,0582,9633,046+4.96%3,030,0001兆276億+11.01%25.160.75
12/252,8912,9122,8882,9020%749,3009790億3259万+6.42%23.970.71
12/242,9322,9712,8892,902+1.04%1,320,0009790億3259万+6.93%23.970.71
12/232,9432,9442,8452,872-2.45%1,969,6009689億1165万+6.29%23.720.71
12/222,9152,9812,9082,944-0.51%1,516,6009932億191万+9.36%24.320.72
12/213,0403,0432,9162,959-1.23%2,109,2009982億6238万+10.74%24.440.73
12/182,9803,0562,9622,996-0.23%3,005,7001兆107億+13.06%24.750.74
12/173,0913,1022,9913,003-2.56%3,346,0001兆131億+14.27%24.810.74
12/162,9583,1132,9413,082+3.32%4,022,9001兆397億+18.13%25.460.76
12/152,9333,0052,9022,983+1.15%4,491,2001兆63億+15.44%24.640.73
12/142,7812,9552,7752,949+7.55%4,689,7009948億8873万+15.29%24.360.72
12/112,7302,7482,6852,742+1.14%2,549,3009250億5422万+8.29%22.650.67
12/102,6732,7472,6652,711+1.5%3,002,8009145億9592万+7.92%22.390.67
12/092,5762,6772,5742,671+3.69%2,317,8009011億133万+7.01%22.060.66
12/082,5602,5892,5462,576-0.19%1,235,5008690億5167万+3.87%21.280.63
12/072,5922,6172,5712,581-0.31%1,355,5008707億3849万+4.66%21.320.63
12/042,5382,6022,5362,589+2.01%1,809,3008734億3741万+5.5%21.390.64
12/032,5052,5442,4932,538+1.04%1,779,7008562億3181万+4.06%20.960.62
12/022,4722,5202,4562,512+3.89%2,637,0008474億6032万+3.37%20.750.62
12/012,4022,4412,3832,418+2.81%2,330,4008157億4804万-0.25%19.970.59
11/302,4682,4752,3472,352-6.29%5,380,0007934億8196万-2.89%19.430.58
11/272,5432,5582,5002,510-1.57%2,248,9008467億8560万+3.85%20.730.62
11/262,5492,5702,5352,550-2%1,697,9008602億8019万+5.99%21.060.63
11/252,6562,6692,5932,602-0.54%2,158,0008778億2316万+8.78%21.490.64
11/242,6792,6802,6132,616+0.5%2,343,3008825億4626万+10.01%21.610.64
11/202,5852,6052,5442,603+0.12%2,063,5008781億6052万+10.25%21.50.64
11/192,6012,6122,5552,600+0.08%2,278,8008771億4843万+10.87%21.480.64
11/182,5692,6032,5102,598-0.8%2,701,6008764億7370万+11.55%21.460.64
11/172,5512,6232,5322,619+6.99%4,206,7008835億5836万+13.03%21.630.64
11/162,4152,4572,4102,448+1.66%1,592,5008258億6898万+6.25%20.220.6
11/132,3992,4212,3812,408-1.75%1,481,9008123億7439万+4.79%19.890.59
11/122,4462,4932,4212,451-2.7%1,933,7008268億8107万+6.75%20.250.6
11/112,5112,5622,4842,519+2.15%2,866,2008498億2188万+9.95%20.810.62
11/102,4212,4762,3902,466+6.25%3,392,7008319億4154万+7.92%20.370.61
11/092,3292,3352,2872,321+1.04%1,087,9007830億2365万+1.93%19.170.57
11/062,2632,3202,2482,297+1.91%1,786,7007749億2690万+1.01%18.970.56
11/052,2642,2642,2152,254-1.62%1,706,0007604億2021万-0.97%18.620.55
11/042,3262,3672,2842,291+0.75%1,563,0007729億271万+0.35%18.920.56
11/022,2142,3012,2112,274+1.74%1,785,2007671億6751万-0.66%18.780.56
10/302,2632,2712,2142,235-1.59%1,951,2007540億1028万-2.61%18.460.55
10/292,2012,2892,1942,271+1.79%1,493,0007661億5541万-1.39%18.760.56
10/282,3042,3042,2192,231-3.55%1,693,5007526億6082万-3.42%18.430.55
10/272,3492,3552,2952,313-2.03%1,603,2007803億2473万-0.39%19.110.57
10/262,3702,3992,3442,361-0.38%1,400,8007965億1824万+1.37%19.50.58
10/232,3242,3802,2822,370+6.56%3,406,9007995億5453万+1.46%19.580.58
10/222,2072,2302,2012,224-0.04%989,6007502億9927万-5.16%18.370.55
10/212,2262,2462,2172,225+1.51%1,383,7007506億3663万-5.8%18.380.55
10/202,2152,2222,1832,192-2.79%1,133,1007395億359万-7.78%18.110.54
10/192,2162,2782,2162,255+2.41%1,229,6007607億5758万-5.81%18.630.55
10/162,2042,2202,1942,202+0.32%1,266,0007428億7724万-8.52%18.190.54
10/152,2082,2112,1812,195-0.95%1,730,3007405億1569万-9.41%18.130.54
10/142,2552,2552,2032,216-2.85%1,629,3007476億35万-9.14%18.30.54
10/132,2922,3032,2652,281-0.44%839,7007695億2906万-7.09%18.840.56
10/122,3352,3362,2852,291-1.08%1,091,0007729億271万-7.17%18.920.56
10/092,3542,3542,3102,316-1.19%955,7007813億3683万-6.58%19.130.57
10/082,3762,3762,3382,344+0.09%1,204,3007907億8304万-5.94%19.360.58
10/072,3392,3462,3062,342-0.76%1,204,6007901億831万-6.43%19.350.58
10/062,3002,3642,2902,360+3.92%1,593,5007961億8088万-6.16%19.490.58
10/052,2972,3262,2532,271+1.07%2,013,1007661億5541万-10.02%18.760.56
10/022,3292,3482,2292,247-3.6%3,366,5007580億5866万-11.5%18.560.55
09/302,4162,4252,3262,331-4.39%2,486,7007863億9730万-8.84%19.250.57
09/292,4422,4472,4152,438-0.37%1,268,9008224億9533万-5.1%20.140.6
09/282,4242,4492,3922,447+1.45%1,763,0008255億3161万-5.01%20.210.6
09/252,4362,4392,3972,412-0.7%1,762,4008137億2385万-6.62%19.920.59
09/242,4672,4722,4262,429-1.62%1,526,8008194億5905万-6.25%20.060.6
09/232,4852,4852,4512,469-1.52%1,720,7008329億5364万-5%20.390.61
09/182,5262,5292,5042,507+0.04%1,621,8008457億7350万-3.84%20.710.62