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
03/312,2822,2902,2612,274-0.31%946,1001兆2793億-1.26%5.470.32
03/302,2922,2952,2482,281-4.16%1,866,8001兆2832億-0.87%5.490.32
03/292,4122,4202,3602,380-1.29%1,594,6001兆3389億+3.66%5.720.33
03/262,3962,4232,3792,411+1.64%1,568,1001兆3564億+5.47%5.80.34
03/252,3522,3982,3492,372+1.72%1,191,1001兆3344億+4.17%5.710.33
03/242,3812,3812,3152,332-2.51%1,934,1001兆3119億+2.82%5.610.33
03/232,3952,4282,3862,392-0.37%1,341,4001兆3457億+5.79%5.750.34
03/222,3962,4182,3922,401-0.54%1,291,9001兆3508億+6.57%5.780.34
03/192,3782,4142,3682,414+1.77%3,154,5001兆3581億+7.48%5.810.34
03/182,3452,3792,3392,372+2.24%2,348,9001兆3344億+5.99%5.710.33
03/172,2812,3242,2752,320+0.78%1,100,4001兆3052億+3.99%5.580.33
03/162,3152,3262,2952,302-1.37%1,134,2001兆2951億+3.28%5.540.32
03/152,3082,3482,3052,334+1.79%1,131,8001兆3131億+4.9%5.610.33
03/122,2662,2942,2222,293+1.37%2,010,4001兆2900億+3.38%5.520.32
03/112,2602,2912,2552,262-0.18%1,014,1001兆2726億+2.26%5.440.32
03/102,2812,3202,2532,266-1.35%1,682,4001兆2748億+2.72%5.450.32
03/092,3252,3292,2862,297-0.09%1,483,3001兆2922億+4.36%5.530.32
03/082,2702,3172,2602,299+2.73%2,637,4001兆2934億+4.93%5.530.32
03/052,2072,2422,2042,238+1.31%1,464,0001兆2590億+2.57%5.380.31
03/042,2452,2502,1882,209-1.73%1,278,5001兆2427億+1.33%5.310.31
03/032,2422,2562,2242,248+1.58%1,313,1001兆2647億+3.17%5.410.32
03/022,2652,2662,2082,213-1.34%873,4001兆2450億+1.65%5.320.31
03/012,1812,2482,1712,243+2.94%1,132,3001兆2619億+2.94%5.40.32
02/262,2262,2262,1792,179-2.94%1,258,2001兆2259億0%5.240.31
02/252,2352,2542,2212,245+1.49%1,006,1001兆2630億+2.93%5.40.32
02/242,2222,2402,2022,212+1.84%1,432,8001兆2444億+1.37%5.320.31
02/222,1622,1932,1582,172+1.92%888,6001兆2219億-0.55%5.220.31
02/192,1472,1572,1152,131-1.75%892,8001兆1989億-2.56%5.130.3
02/182,1862,1882,1602,169+0.46%1,326,3001兆2202億-1.09%5.220.3
02/172,1882,2002,1532,159-0.28%1,199,3001兆2146億-1.77%5.190.3
02/162,1902,2072,1572,165-0.41%1,263,0001兆2180億-1.64%5.210.3
02/152,2352,2682,1652,174-2.86%1,962,7001兆2230億-1.36%5.230.31
02/122,2202,2602,2162,238+1.31%1,733,1001兆2590億+1.5%5.380.31
02/102,2062,2102,1842,209-0.05%919,8001兆2427億+0.18%5.310.31
02/092,2492,2512,2062,210-1.69%1,209,4001兆2433億+0.27%5.320.31
02/082,2232,2552,2162,248+2.04%1,777,0001兆2647億+2.09%5.410.32
02/052,2032,2192,1912,203+1.43%1,415,0001兆2394億+0.27%5.30.31
02/042,1592,1852,1532,172+1.31%1,271,1001兆2219億-0.96%5.220.31
02/032,1362,1482,1202,144+1.42%1,180,7001兆2062億-2.01%5.160.3
02/022,1212,1362,0862,114-0.7%2,092,7001兆1893億-3.21%5.080.3
02/012,0552,1352,0542,129+3.7%2,317,9001兆1977億-2.38%5.120.3
01/292,1002,1152,0482,053-1.44%2,330,5001兆1550億-5.74%4.940.29
01/282,1332,1732,0702,083-4.14%18,584,4001兆1718億-4.32%5.010.29
01/272,2002,2052,1242,173-0.18%3,952,2001兆2225億-0.23%5.230.31
01/262,2192,2222,1722,177-1.89%2,513,8001兆2247億+0.05%5.240.31
01/252,2402,2522,2032,219-1.07%2,002,1001兆2484億+2.16%5.340.31
01/222,2562,2562,2232,243-0.71%1,940,1001兆2619億+3.89%5.40.32
01/212,2752,2812,2432,259+1.03%2,185,1001兆2709億+5.31%5.430.32
01/202,2592,2652,2302,236-1.06%1,357,5001兆2579億+5.03%5.380.31
01/192,2552,2742,2442,260+0.49%1,826,0001兆2714億+6.91%5.440.32
01/182,2432,2622,2302,249-0.22%1,277,1001兆2652億+7.15%5.410.32
01/152,2812,2902,2542,254-1.23%1,698,4001兆2681億+8.21%5.420.32
01/142,2592,2942,2562,282-0.7%2,032,8001兆2838億+10.4%5.490.32
01/132,2552,2982,2442,298+2.59%2,192,4001兆2928億+12.1%5.530.32
01/122,2272,2802,2092,240+0.13%3,584,6001兆2602億+10.24%5.390.31
01/082,1952,2412,1652,237+1.45%3,286,7001兆2585億+11.02%5.380.31
01/072,2302,2732,1842,205-0.81%2,982,4001兆2405億+10.42%5.30.31
01/062,1922,2262,1902,223+1.65%1,892,0001兆2506億+12.22%5.350.31
01/052,1482,2112,1422,187+0.78%2,550,9001兆2304億+11.52%5.260.31
01/042,1312,1702,1042,170+2.75%1,840,2001兆2208億+11.57%5.220.31
2020
12/302,0902,1302,0842,112-0.09%1,360,4001兆1882億+9.37%5.080.3
12/292,0572,1202,0522,114+3.37%2,165,5001兆1893億+10.22%5.080.3
12/282,0272,0452,0002,045+0.84%1,627,3001兆1505億+7.29%4.920.29
12/252,0202,0331,9832,028-1.31%2,124,7001兆1409億+6.91%4.880.29
12/242,0502,0762,0382,055+0.83%1,106,9001兆1561億+8.85%4.940.29
12/232,0432,0542,0262,038-0.24%1,718,5001兆1465億+8.58%4.90.29
12/222,1002,1052,0352,043-3.18%2,194,3001兆1493億+9.37%4.910.29
12/212,1372,1422,1052,110-0.33%1,776,2001兆1870億+13.56%5.080.3
12/182,0662,1182,0572,117+1.73%4,442,2001兆1910億+14.93%5.090.3
12/172,0112,1192,0102,081+10.05%7,206,3001兆1707億+13.96%5.010.29
12/161,8971,9031,8801,891+0.27%1,042,7001兆638億+4.3%4.550.27
12/151,8711,8971,8671,886+0.8%1,143,5001兆610億+4.37%4.540.27
12/141,8801,8971,8661,871+0.38%1,172,0001兆526億+4%4.50.26
12/111,8731,8801,8591,864-0.43%1,189,0001兆486億+4.08%4.480.26
12/101,8661,8821,8631,872+1.03%1,054,2001兆531億+4.99%4.50.26
12/091,8391,8561,8331,853+0.65%1,024,8001兆424億+4.34%4.460.26
12/081,8381,8581,8361,841-0.91%888,1001兆357億+4.07%4.430.26
12/071,8751,8901,8571,858-0.05%1,023,2001兆453億+5.51%4.470.26
12/041,8201,8751,8171,859+2.54%2,674,2001兆458億+5.99%4.470.26
12/031,8101,8141,7901,813+0.72%1,346,8001兆199億+3.72%4.360.25
12/021,8001,8051,7861,800+0.73%1,365,5001兆126億+3.09%4.330.25
12/011,7451,7981,7451,787+2.7%1,203,3001兆53億+2.41%4.30.25
11/301,7811,7831,7381,740-2.58%1,853,1009789億2400万-0.23%4.190.24
11/271,7941,8081,7801,786-0.78%1,348,5001兆48億+2.35%4.30.25
11/261,7911,8001,7721,8000%1,173,7001兆126億+3.15%4.330.25
11/251,8371,8431,7921,800-1.1%1,501,2001兆126億+3.33%4.330.25
11/241,8401,8421,8161,820+1.11%1,175,1001兆239億+4.6%4.380.26
11/201,8131,8191,7901,800-0.39%1,025,0001兆126億+3.63%4.330.25
11/191,7611,8081,7571,807+1.52%2,054,5001兆166億+4.09%4.350.25
11/181,8181,8241,7801,780-2.52%1,274,0001兆14億+2.65%4.280.25
11/171,8261,8461,8061,826+1.44%1,645,0001兆273億+5.31%4.390.26
11/161,7301,8061,7151,800+6.26%2,008,5001兆126億+3.93%4.330.25
11/131,7001,7191,6871,694-1.85%764,5009530億4440万-2.08%4.070.24
11/121,7391,7491,7111,726-1.99%691,8009710億4760万-0.35%4.150.24
11/111,7681,7791,7501,761+1.62%1,021,2009907億3860万+1.67%4.240.25
11/101,7501,7561,7221,733+2.54%1,996,6009749億8580万+0.17%4.170.24
11/091,6811,6941,6651,690+1.14%759,7009507億9400万-2.26%4.060.24
11/061,6631,6841,6581,671+0.36%599,8009401億460万-3.3%4.020.23
11/051,6711,6741,6481,665-1.36%910,0009367億2900万-3.59%40.23
11/041,7071,7191,6871,688+0.42%946,6009496億6880万-2.43%4.060.24