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
03/312,3312,3432,3022,302-1.24%4,694,0003兆9527億-1.41%11.450.84
03/302,3392,3652,3102,331-2.47%5,556,9004兆25億-0.09%11.590.85
03/292,4012,4152,3662,390+0.34%6,913,6004兆1038億+2.62%11.890.87
03/262,3862,3932,3642,382+1.45%5,220,6004兆901億+2.67%11.850.87
03/252,3402,3672,3252,348+1.47%4,091,1004兆317億+1.6%11.680.86
03/242,3452,3502,2892,314-2.77%6,350,5003兆9733億+0.39%11.510.84
03/232,4002,4132,3762,380-0.21%4,807,3004兆867億+3.61%11.840.87
03/222,3712,4032,3662,385+0.55%6,666,4004兆952億+4.42%11.860.87
03/192,3492,3822,3422,372-0.67%9,598,1004兆729億+4.54%11.80.87
03/182,3822,3942,3732,388+0.25%5,698,7004兆1004億+5.94%11.880.87
03/172,3602,3892,3472,382+0.21%4,642,8004兆901億+6.39%11.850.87
03/162,3772,3942,3592,377-0.46%5,958,9004兆815億+6.88%11.820.87
03/152,3852,3952,3712,388+0.21%5,509,7004兆1004億+8.25%11.880.87
03/122,3422,3832,3332,383+2.23%8,227,9004兆918億+8.91%11.850.87
03/112,3212,3612,3132,331+0.87%6,291,0004兆25億+7.32%11.590.85
03/102,3132,3242,2962,311-1.07%6,061,0003兆9682億+7.19%11.490.84
03/092,3042,3362,2862,336+2.23%6,726,6004兆111億+9.11%11.620.85
03/082,3122,3132,2752,285-0.04%6,635,4003兆9235億+7.53%11.360.83
03/052,2752,2872,2412,286+0.48%5,592,2003兆9253億+8.19%11.370.83
03/042,2762,2922,2482,275-1.56%5,627,9003兆9064億+8.23%11.320.83
03/032,2582,3132,2572,311+2.71%5,510,0003兆9682億+10.52%11.490.84
03/022,3082,3172,2422,250-1.7%5,576,5003兆8634億+8.17%11.190.82
03/012,2672,3062,2672,289+1.1%5,018,6003兆9304億+10.47%11.380.84
02/262,2912,3032,2602,264-2.58%8,131,1003兆8875億+9.74%11.260.83
02/252,3502,3632,3072,324+3.06%9,634,7003兆9905億+13.15%11.560.85
02/242,2502,2812,2332,255+1.81%7,867,9003兆8720億+10.54%11.220.82
02/222,2002,2392,1992,215+1.84%5,027,9003兆8033億+9.17%11.020.81
02/192,1382,1802,1312,175+0.74%4,318,3003兆7347億+7.67%10.820.79
02/182,2012,2342,1532,159-1.19%6,651,0003兆7072億+7.25%10.740.79
02/172,1362,1902,1312,185+3.41%6,990,7003兆7518億+8.92%10.870.8
02/162,0702,1202,0692,113+2.67%6,095,7003兆6282億+5.81%10.510.77
02/152,0282,0592,0262,058+2.44%4,886,8003兆5338億+3.31%10.240.75
02/122,0082,0131,9862,009+0.05%3,344,0003兆4496億+1.01%9.990.73
02/101,9952,0191,9912,008+0.7%3,069,6003兆4479億+1.16%9.990.73
02/092,0232,0251,9821,994-0.8%4,755,3003兆4239億+0.71%9.920.73
02/081,9512,0121,9502,010+3.66%5,749,3003兆4513億+1.77%100.73
02/051,9501,9601,9281,939+0.36%4,990,4003兆3294億-1.57%9.640.71
02/041,9761,9881,9311,932-2.13%7,871,8003兆3174億-1.88%9.610.71
02/031,9561,9791,9451,974+1.7%5,579,2003兆3895億+0.3%9.820.72
02/021,9281,9431,9221,941+0.52%3,203,7003兆3329億-1.22%9.650.71
02/011,9321,9561,9311,931-0.31%2,803,9003兆3157億-1.58%9.60.7
01/291,9891,9921,9371,937-2.17%4,741,6003兆3260億-1.17%9.630.71
01/281,9551,9991,9521,980-1.93%13,153,6003兆3998億+1.18%9.850.72
01/272,0102,0302,0102,019+0.85%4,554,6003兆4668億+3.33%10.040.74
01/262,0282,0311,9962,002-1.72%4,969,5003兆4376億+2.67%9.960.73
01/252,0552,0682,0342,037-1.12%3,091,1003兆4977億+4.68%10.130.74
01/222,0422,0742,0392,060+0.39%5,755,4003兆5372億+6.08%10.250.75
01/212,0352,0632,0302,052+1.13%6,392,3003兆5234億+6.05%10.210.75
01/202,0002,0301,9912,029+2.27%5,481,8003兆4840億+5.18%10.090.74
01/191,9732,0031,9681,984+0.25%3,641,8003兆4067億+3.06%9.870.72
01/181,9701,9901,9651,979-0.25%3,216,8003兆3981億+2.97%9.840.72
01/152,0002,0011,9821,984-0.8%3,528,4003兆4067億+3.44%9.870.72
01/142,0002,0271,9882,000+0.1%6,677,3003兆4342億+4.44%9.950.73
01/131,9602,0001,9541,998+1.94%6,208,6003兆4307億+4.55%9.940.73
01/121,9671,9721,9371,960-1.21%5,628,9003兆3655億+2.83%9.750.72
01/081,9721,9881,9671,984-0.1%4,696,0003兆4067億+4.31%9.870.72
01/071,9371,9991,9361,986+4.31%8,817,0003兆4101億+4.75%9.880.73
01/061,8821,9071,8811,904+1.44%3,388,7003兆2693億+0.85%9.470.7
01/051,8681,8861,8671,877+0.11%2,382,3003兆2230億-0.32%9.340.69
01/041,8931,8961,8591,875-0.79%2,636,3003兆2195億-0.42%9.330.68
2020
12/301,9051,9051,8871,890-1.1%2,678,2003兆2453億+0.37%9.40.69
12/291,8841,9111,8731,911+0.68%3,382,4003兆2813億+1.54%9.50.7
12/281,9141,9211,8911,898-0.58%2,864,0003兆2590億+0.9%9.440.69
12/251,8801,9141,8801,909+1.87%2,510,9003兆2779億+1.65%9.490.7
12/241,8801,8921,8721,874+0.48%2,911,3003兆2178億-0.16%9.320.68
12/231,8841,8841,8521,865-0.59%2,437,6003兆2024億-0.64%9.280.68
12/221,8881,8901,8681,876-1.52%3,363,1003兆2212億-0.05%9.330.68
12/211,9161,9181,8881,905-0.47%2,826,0003兆2710億+1.6%9.470.7
12/181,9121,9201,9011,914+0.31%5,346,6003兆2865億+2.35%9.520.7
12/171,9111,9171,9031,908-0.68%2,429,0003兆2762億+2.25%9.490.7
12/161,9081,9221,9081,921+2.07%3,179,9003兆2985億+3.11%9.550.7
12/151,9021,9111,8811,882-2.13%3,423,8003兆2315億+1.29%9.360.69
12/141,9261,9451,9051,923-0.31%3,433,9003兆3019億+3.89%9.560.7
12/111,9251,9301,9101,929+1.47%4,875,1003兆3122億+4.67%9.590.7
12/101,8951,9081,8911,901+0.96%3,879,4003兆2642億+3.71%9.460.69
12/091,8861,8941,8761,883-0.48%3,457,6003兆2333億+3.18%9.370.69
12/081,8931,9201,8831,892-0.94%3,778,0003兆2487億+4.13%9.410.69
12/071,8961,9431,8941,910+2.36%6,150,8003兆2796億+5.7%9.50.7
12/041,8561,8751,8531,866-0.11%2,585,9003兆2041億+3.67%9.280.68
12/031,8421,8721,8411,868+2.19%4,919,3003兆2075億+4.07%9.290.68
12/021,8301,8371,8191,828+1.61%4,347,2003兆1388億+2.07%9.090.67
12/011,8001,8131,7801,799+1.07%4,147,7003兆890億+0.5%8.950.66
11/301,8551,8741,7701,780-4.86%9,322,9003兆564億-0.56%8.850.65
11/271,8651,8791,8621,871+0.27%4,795,0003兆2127億+4.58%9.310.68
11/261,8591,8741,8281,8660%4,177,2003兆2041億+4.48%9.280.68
11/251,8831,8891,8611,866-0.9%4,920,2003兆2041億+4.66%9.280.68
11/241,8901,8991,8781,883+2.17%5,583,6003兆2333億+5.79%9.370.69
11/201,8601,8601,8351,843-1.86%3,459,1003兆1646億+3.71%9.170.67
11/191,8501,8801,8461,878+0.97%4,273,1003兆2247億+5.74%9.340.69
11/181,8751,8821,8511,860-0.27%4,491,5003兆1938億+4.91%9.250.68
11/171,8541,8731,8411,865+1.8%6,167,2003兆2024億+5.25%9.280.68
11/161,8161,8401,8091,832+2.86%5,402,1003兆1457億+3.44%9.110.67
11/131,8061,8071,7691,781-1.71%3,530,4003兆581億+0.51%8.860.65
11/121,8251,8251,7951,812-0.93%3,578,9003兆1113億+2.14%9.010.66
11/111,8491,8531,8041,829+2.01%5,908,7003兆1405億+2.98%9.10.67
11/101,8001,8221,7721,793+4.06%6,621,9003兆787億+0.9%8.920.65
11/091,7191,7301,7101,723+1%3,193,0002兆9585億-3.09%8.570.63
11/061,6811,7131,6791,706+1.25%3,925,1002兆9293億-4.21%8.490.62
11/051,6941,6991,6741,685-1.69%4,852,5002兆8933億-5.6%8.380.62
11/041,7281,7561,7021,714+2.08%7,546,1002兆9431億-4.35%8.520.63