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
03/316,1406,1606,0106,010-2.12%452,7001兆1512億-2.1%39.72.67
03/306,0706,1406,0506,140+1.15%404,2001兆1761億+0.11%40.562.73
03/296,0906,1306,0306,070-0.16%628,5001兆1627億-0.78%40.092.69
03/266,1706,1906,0306,080-0.65%485,4001兆1646億-0.36%40.162.7
03/255,9306,1305,9106,120+3.03%536,0001兆1723億+0.49%40.422.72
03/246,0106,0705,9105,940-2.78%587,7001兆1378億-2.33%39.242.64
03/236,0906,1706,0006,110+0.33%625,6001兆1704億+0.34%40.362.71
03/226,2606,2806,0606,090-4.25%543,4001兆1665億+0.05%40.232.7
03/196,3406,3606,2606,360-0.16%504,8001兆2182億+4.52%42.012.82
03/186,3506,4406,2806,370-0.47%421,5001兆2202億+4.8%42.082.83
03/176,3806,4006,2906,400+0.63%314,4001兆2259億+5.33%42.272.84
03/166,3306,4106,2706,360+0.16%420,0001兆2182億+4.71%42.012.82
03/156,3306,4006,3006,350+0.32%379,4001兆2163億+4.58%41.942.82
03/126,2406,3306,1706,330+1.61%854,2001兆2125億+4.4%41.812.81
03/116,1706,2606,1106,230+0.48%476,6001兆1933億+2.81%41.152.77
03/106,1506,2106,1006,200+0.16%424,4001兆1876億+2.28%40.952.75
03/096,2306,2406,0906,190+0.98%446,8001兆1857億+2.15%40.892.75
03/086,2506,2606,1006,130-0.97%434,3001兆1742億+1.36%40.492.72
03/056,0406,1905,9706,190+3.51%716,8001兆1857億+2.42%40.892.75
03/045,9306,0205,8905,980+0.67%579,9001兆1454億-0.96%39.52.66
03/035,8905,9905,8705,940+1.37%617,3001兆1378億-1.62%39.242.64
03/025,9906,0105,8605,860-2.01%671,1001兆1225億-3.03%38.712.6
03/016,0906,0905,9505,980+0.84%466,0001兆1454億-1.12%39.52.66
02/266,1106,1305,9305,930-3.1%833,9001兆1359億-1.98%39.172.63
02/256,0206,1405,9606,120+4.44%762,4001兆1723億+1.06%40.422.72
02/245,8005,9305,7505,860+1.56%600,6001兆1225億-3.12%38.712.6
02/225,7305,8505,6805,770+1.94%556,7001兆1052億-4.72%38.112.56
02/195,8205,8405,6305,660-2.08%591,7001兆842億-6.79%37.392.51
02/185,8305,9205,7405,780-2.36%723,5001兆1071億-5.25%38.182.57
02/176,0106,0805,9205,920-3.11%532,2001兆1340億-3.16%39.12.63
02/166,0206,2105,9906,110+0.83%624,2001兆1704億-0.16%40.362.71
02/156,0706,1706,0106,060+0.33%358,1001兆1608億-1.03%40.032.69
02/126,1106,1406,0306,040-2.58%785,0001兆1569億-1.31%39.92.68
02/106,2406,2706,1206,200-1.59%732,0001兆1876億+1.39%40.952.75
02/096,3806,4306,2506,300-0.94%672,7001兆2067億+3.24%41.612.8
02/086,3306,4306,3206,360+0.95%593,0001兆2182億+4.43%42.012.82
02/056,2306,4306,1806,300+2.77%758,7001兆2067億+3.65%41.612.8
02/046,2406,2606,1006,130-2.23%539,3001兆1742億+0.97%40.492.72
02/036,2606,3206,2206,2700%446,0001兆2010億+3.43%41.412.78
02/026,1506,3106,1006,270+1.95%454,0001兆2010億+3.72%41.412.78
02/015,9106,1705,9006,150+4.41%502,9001兆1780億+2.02%40.622.73
01/296,0006,0305,8605,890-2.48%492,7001兆1282億-2.06%38.92.62
01/285,8906,0505,8906,0400%497,0001兆1569億+0.5%39.92.68
01/276,0206,0705,9706,040+1.34%293,3001兆1569億+0.7%39.92.68
01/266,0606,0705,9205,960-1.81%308,1001兆1416億-0.43%39.372.65
01/255,9806,0705,9806,070+1.51%338,4001兆1627億+1.54%40.092.69
01/225,9706,0405,9205,980-0.99%471,7001兆1454億+0.22%39.52.66
01/216,0406,1006,0106,040-0.49%552,8001兆1569億+1.17%39.92.68
01/206,0006,1005,9506,070+1.85%680,8001兆1627億+1.61%40.092.69
01/196,0206,0205,9405,960-1%587,2001兆1416億-0.47%39.372.65
01/186,1006,1105,9706,020-2.75%576,1001兆1531億+0.18%39.762.67
01/156,3406,3406,1706,190-2.37%621,6001兆1857億+2.67%40.892.75
01/146,1606,3906,1206,340+3.59%1,150,2001兆2144億+5.02%41.882.81
01/136,0906,1205,9806,120+0.66%540,0001兆1723億+1.32%40.422.72
01/126,0306,1305,9906,080-1.94%529,9001兆1646億+0.41%40.162.7
01/086,1106,2005,9506,200+3.68%551,7001兆1876億+2.28%40.952.75
01/076,0406,1305,9705,980+1.18%475,8001兆1454億-1.42%39.52.66
01/065,8805,9305,8105,910+0.34%308,8001兆1320億-2.72%39.042.62
01/055,9405,9905,8505,890-1.67%426,1001兆1282億-3.08%38.92.62
01/046,1206,1205,9505,990-1.32%257,7001兆1474億-1.51%39.572.66
2020
12/306,1506,1506,0706,070-0.82%470,8001兆1627億-0.1%40.092.69
12/295,9006,1505,9006,120+3.73%429,2001兆1723億+0.82%40.422.72
12/285,8605,9505,8305,900+0.85%259,4001兆1301億-2.69%38.972.62
12/255,9005,9005,8205,850+0.34%114,4001兆1205億-3.35%38.642.6
12/245,8305,9405,8105,830+0.17%238,6001兆1167億-3.62%38.512.59
12/235,8005,8505,7605,820+0.69%221,4001兆1148億-3.72%38.442.58
12/225,7305,8205,7205,780+0.52%423,9001兆1071億-4.43%38.182.57
12/215,8105,8805,7205,750+0.35%332,8001兆1014億-4.99%37.982.55
12/185,7705,7705,6205,730-0.35%827,7001兆976億-5.3%37.852.54
12/175,8505,8705,7305,750-0.86%557,3001兆1014億-4.99%37.982.55
12/165,9005,9805,7805,800-4.45%1,104,2001兆1110億-4.12%38.312.58
12/156,1506,1806,0306,070-0.82%534,0001兆1627億+0.56%40.092.69
12/146,1506,2606,1006,120-4.82%789,0001兆1723億+1.86%40.422.72
12/116,5106,5206,4006,430-0.92%639,3001兆2316億+7.67%42.472.85
12/106,5006,5206,4506,490-0.31%463,2001兆2431億+9.7%42.872.88
12/096,4006,5406,3906,510+1.88%574,3001兆2470億+11.05%432.89
12/086,4406,4806,3706,390-0.62%472,1001兆2240億+10.08%42.212.84
12/076,5106,5606,4306,430-0.92%415,7001兆2316億+11.9%42.472.85
12/046,2906,5006,2906,490+3.67%527,1001兆2431億+14.12%42.872.88
12/036,1906,2906,1706,260-0.48%639,3001兆1991億+11.23%41.352.78
12/026,2006,3206,1006,290+1.45%746,6001兆2048億+12.76%41.552.79
12/016,0606,2806,0206,200+4.03%718,1001兆1876億+12.18%40.952.75
11/306,1106,1105,9605,960-0.83%788,8001兆1416億+8.86%39.372.65
11/275,9006,0305,8206,010+2.91%643,2001兆1512億+10.66%39.72.67
11/265,8505,8605,7405,840-1.35%538,2001兆1186億+8.43%38.572.59
11/256,0506,1705,9205,920-0.67%587,8001兆1340億+10.72%39.12.63
11/245,7505,9905,7505,960+5.49%624,4001兆1416億+12.37%39.372.65
11/205,6405,7005,6105,650-1.57%405,8001兆822億+7.5%37.322.51
11/195,8005,8305,6905,7400%571,3001兆995億+9.86%37.912.55
11/185,8905,8905,7105,740-2.55%545,2001兆995億+10.53%37.912.55
11/175,9005,9205,7905,890+0.17%606,4001兆1282億+14.06%38.92.62
11/165,8105,9005,7705,880+2.62%529,2001兆1263億+14.62%38.842.61
11/135,8205,8205,6505,730-0.17%786,0001兆976億+12.42%37.852.54
11/125,7305,7505,6805,740+1.06%874,8001兆995億+13.17%37.912.55
11/115,6905,7105,5505,680+3.46%746,2001兆880億+12.54%37.522.52
11/105,5005,5305,4405,490+2.62%622,0001兆516億+9.23%36.262.44
11/095,3205,4005,2905,350+2.29%663,6001兆248億+6.77%35.342.38
11/065,0605,2505,0205,230+3.98%511,9001兆18億+4.64%34.552.32
11/055,0605,0804,9505,030-2.33%662,9009635億2177万+0.8%33.222.23
11/045,4805,4905,0805,150+1.38%1,083,7009865億837万+3.19%34.022.29