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
03/312,7992,8102,7292,742-1.37%1,312,4004581億3481万+3.55%-0.99
03/302,7052,7902,7042,780+3%1,142,2004644億8387万+5.58%-1.01
03/292,7952,8132,6642,699-2.77%2,066,2004509億5035万+3.25%-0.98
03/262,7712,8422,7542,776+2.47%1,765,1004638億1555万+6.85%-1
03/252,6992,7742,6992,709+1.2%1,283,6004526億2116万+4.92%-0.98
03/242,6952,7112,6212,677-3.29%1,605,9004472億7458万+4.08%-0.97
03/232,8552,8612,7652,768-2.54%1,218,2004624億7891万+8.13%-1
03/222,8312,8552,7852,840+0.71%1,499,3004745億871万+11.72%-1.03
03/192,7642,8302,7542,820+1.33%1,477,8004711億6710万+11.86%-1.02
03/182,8282,8332,7512,783-0.68%1,436,7004649億8512万+11.28%-1.01
03/172,7552,8032,7102,802+0.21%1,643,1004681億5965万+12.8%-1.01
03/162,8252,8412,7682,796-0.32%1,940,9004671億5716万+13.29%-1.01
03/152,7452,8492,7452,805+2.94%2,007,2004686億6089万+14.44%-1.01
03/122,6322,7322,6012,725+5.54%3,482,7004552億9444万+12%-0.99
03/112,5992,6422,5782,582+1.22%1,437,0004314億193万+6.83%-0.93
03/102,5282,5592,4892,551-0.66%1,160,1004262億2243万+5.98%-0.92
03/092,5582,5682,5122,568+3.13%1,657,3004290億6280万+7.22%-0.93
03/082,5712,5812,4802,490-2.24%1,420,0004160億3052万+4.58%-0.9
03/052,5472,5672,4902,547+0.12%1,427,4004255億5411万+7.29%-0.92
03/042,6102,6362,4882,544-1.36%2,671,4004250億5287万+7.71%-0.92
03/032,4742,5972,4652,579+5.39%3,275,8004309億69万+9.6%-0.93
03/022,4222,4682,4052,447+2.47%1,703,2004088億4606万+4.31%-0.88
03/012,4002,4162,3642,3880%1,252,4003989億8831万+1.88%-0.86
02/262,3502,4042,3042,388-0.08%1,897,1003989億8831万+1.88%-0.86
02/252,4462,4662,3692,390+0.8%1,631,8003993億2247万+1.83%-0.86
02/242,3342,4082,3122,371+2.77%2,318,4003961億4794万+0.85%-0.86
02/222,3192,3592,2912,307+0.57%1,208,4003854億5478万-2.04%-0.83
02/192,3462,3682,2662,294-3.37%1,740,8003832億8274万-2.96%-0.83
02/182,4722,4832,3532,374-3.26%1,956,0003966億4918万-0.04%-0.86
02/172,3952,4812,3902,454+2.29%1,950,1004100億1562万+2.89%-0.89
02/162,3212,4182,3062,399+3.67%1,733,7004008億2619万+0.42%-0.87
02/152,3502,3752,2902,314-0.04%1,010,9003866億2435万-3.34%-0.84
02/122,3052,3182,2702,315-0.34%953,3003867億9143万-3.54%-0.84
02/102,3512,3642,3202,323-1.4%1,069,1003881億2807万-3.29%-0.84
02/092,3982,4182,3322,356-2.04%1,685,3003936億4173万-1.92%-0.85
02/082,3682,4262,3662,405+1.69%1,594,3004018億2867万+0.12%-0.87
02/052,3702,4232,3332,365+1.15%2,204,6003951億4545万-1.38%-0.86
02/042,3212,4002,3132,338-0.26%2,558,5003906億3428万-2.42%-0.85
02/032,3482,3752,3112,344+1.3%1,478,6003916億3676万-2.05%-0.85
02/022,2462,3192,2302,314+1.8%1,285,4003866億2435万-2.98%-0.84
02/012,2142,3082,2142,273+2.62%1,631,9003797億7404万-4.42%-0.82
01/292,3012,3152,2072,215-3.74%1,371,5003700億8337万-6.54%-0.8
01/282,1902,3172,1832,301+1.68%2,120,9003844億5230万-2.75%-0.83
01/272,3312,3502,2622,263-2.12%1,671,7003781億324万-4.03%-0.82
01/262,4092,4132,2972,312-3.34%2,094,8003862億9018万-1.66%-0.84
01/252,4372,4462,3752,392-0.5%1,355,0003996億5663万+2.27%-0.86
01/222,3852,4122,3542,404+0.25%1,869,3004016億6159万+3.26%-0.87
01/212,4862,4952,3972,398-2.68%2,436,1004006億5911万+3.54%-0.87
01/202,4892,4992,4432,464-0.96%1,352,4004116億8643万+7.18%-0.89
01/192,4702,5402,4542,488+0.57%1,751,3004156億9636万+9.51%-0.9
01/182,4902,5192,4502,474-1.67%2,124,2004133億5723万+10.3%-0.89
01/152,5612,6092,5042,516-1.87%2,051,0004203億7461万+13.74%-0.91
01/142,6502,6602,5502,564-2.69%3,227,3004283億9448万+17.83%-0.93
01/132,5382,6402,5302,635+2.85%2,259,7004402億5720万+23.3%-0.95
01/122,5392,6232,5272,562+1.39%2,438,3004280億6032万+22.29%-0.93
01/082,4892,5342,4572,527+2.6%3,009,9004222億1250万+22.91%-0.91
01/072,4202,5062,4122,463+4.76%3,400,8004115億1935万+22.05%-0.89
01/062,3302,3642,3112,351+0.73%2,240,4003928億633万+18.68%-0.85
01/052,3152,3492,2912,334-0.26%1,673,6003899億6596万+19.88%-0.84
01/042,3492,3592,2592,340+0.69%2,281,9003909億6844万+22.07%-0.85
2020
12/302,3312,3392,2962,324+0.78%2,178,2003882億9515万+23.09%-0.84
12/292,2862,3532,2702,306+1.9%3,529,4003852億8770万+23.98%-0.83
12/282,1552,2632,1362,263+5.06%3,460,8003781億324万+23.59%-0.82
12/252,1402,1852,1312,154+1.08%1,598,3003598億9146万+19.4%-0.78
12/242,1502,2042,1192,131+3.4%3,127,6003560億4861万+19.58%-0.77
12/232,1212,1382,0522,061-3.15%2,216,6003443億5297万+17.1%-0.75
12/222,0782,1682,0702,128+1.24%3,375,5003555億4737万+22.16%-0.77
12/212,1202,1302,0782,102+1.4%2,705,3003512億327万+22.21%-0.76
12/182,0022,0881,9952,073+3.13%4,120,3003463億5794万+22.16%-0.75
12/172,1112,1232,0012,010-5.05%3,744,0003358億3186万+19.86%-0.73
12/162,0602,1282,0512,117+0.62%3,460,2003537億948万+27.45%-0.77
12/151,9902,1251,9742,104+5.68%6,746,5003515億3743万+28.29%-0.76
12/141,8252,0051,8191,991+11.04%5,724,6003326億5733万+23.51%-0.72
12/111,7851,7931,7181,793+1.88%3,823,0002995億7539万+12.91%-0.65
12/101,7301,7871,7161,760+4.33%3,150,8002940億6173万+12.17%-0.64
12/091,6171,7051,6141,687+4.65%2,808,5002818億6485万+8.63%-0.61
12/081,5701,6171,5561,612+1.64%1,680,3002693億3381万+4.81%-0.58
12/071,6201,6251,5821,586-1%1,229,2002649億8972万+4.14%-0.57
12/041,5741,6071,5681,602+1.07%1,460,9002676億6301万+5.95%-0.58
12/031,5721,5951,5641,585+1.15%1,641,5002648億2264万+5.74%-0.57
12/021,5411,5781,5361,567+2.02%2,276,8002618億1519万+5.31%-0.57
12/011,5031,5471,4881,536+1.39%3,082,5002566億3569万+3.78%-0.56
11/301,5761,5771,4911,515-4.72%13,095,4002531億2700万+2.85%-0.55
11/271,5881,6041,5751,590-0.93%4,058,2002656億5804万+8.53%-0.57
11/261,5871,6141,5781,605-0.37%1,867,4002681億6425万+10.31%-0.58
11/251,6401,6661,6081,611+0.69%2,488,4002691億6673万+11.64%-0.58
11/241,6301,6341,6001,600+0.76%2,288,6002673億2885万+11.73%-0.58
11/201,5501,5921,5431,5880%1,711,3002653億2388万+11.91%-0.57
11/191,6101,6371,5641,588-0.44%2,317,6002653億2388万+12.78%-0.57
11/181,5731,6061,5461,595-0.13%1,730,8002664億9344万+14.17%-0.58
11/171,6161,6221,5831,597+1.33%2,067,5002668億2760万+14.97%-0.58
11/161,5711,5981,5461,576+2.27%2,251,0002633億1891万+14.2%-0.57
11/131,5331,5661,5101,541-2.03%2,015,5002574億7109万+12.24%-0.56
11/121,5491,5751,5291,573-1.5%2,509,0002628億1767万+14.9%-0.57
11/111,6191,6741,5601,597-0.13%3,482,8002668億2760万+17.08%-0.58
11/101,5281,6111,5251,599+13.57%6,862,0002671億6177万+17.66%-0.58
11/091,3901,4261,3581,408+1.81%2,501,5002352億4938万+4.22%-0.51
11/061,3281,3851,3201,383+4.54%2,525,0002310億7237万+2.52%-0.5
11/051,3411,3421,3021,323-2.29%2,347,9002210億4754万-2.07%-0.48
11/041,3691,3771,3391,354+2.19%2,739,3002262億2704万-0.15%-0.49