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
20241/1, 株式分割 1→2
2021
03/311,9661,9661,9251,930-2.77%2,969,0001兆4482億+0.44%9.970.53
03/301,9441,9871,9301,985-0.08%2,446,0001兆4895億+3.58%10.260.54
03/292,0222,0291,9631,986-0.85%2,904,2001兆4906億+4.03%10.270.54
03/262,0082,0221,9932,003+1.52%2,839,2001兆5034億+5.42%10.350.55
03/251,9401,9791,9321,973+2.57%2,927,8001兆4809億+4.39%10.20.54
03/241,9501,9691,9141,924-3.66%3,456,0001兆4437億+2.15%9.940.52
03/232,0562,0641,9901,997-3.67%3,845,2001兆4985億+6.25%10.320.54
03/222,0502,0862,0442,073+0.61%2,599,4001兆5555億+10.83%10.710.57
03/192,0502,0812,0352,060+2.18%6,159,2001兆5462億+10.93%10.650.56
03/181,9742,0271,9732,016+2.23%4,016,0001兆5131億+9.33%10.420.55
03/171,9461,9801,9411,972+1.31%2,523,6001兆4801億+7.64%10.190.54
03/161,9281,9671,9281,947-0.03%2,835,4001兆4610億+6.72%10.060.53
03/151,9251,9551,9241,947+1.99%2,441,6001兆4613億+7.39%10.060.53
03/121,9041,9091,8831,909+0.1%3,012,8001兆4328億+6%9.870.52
03/111,9291,9311,9021,907-0.26%2,565,0001兆4313億+6.6%9.860.52
03/101,8881,9191,8811,912-0.49%2,912,8001兆4351億+7.66%9.880.52
03/091,9161,9421,8991,922+2.95%3,934,0001兆4422億+8.99%9.930.52
03/081,8711,8961,8531,867+1.3%2,361,6001兆4009億+6.72%9.650.51
03/051,8691,8691,8291,843-0.32%2,250,4001兆3829億+6.13%9.520.5
03/041,8791,8791,8191,849+0.27%2,698,2001兆3874億+7.22%9.550.5
03/031,8241,8441,8041,844+2.1%2,450,0001兆3836億+7.68%9.530.5
03/021,8181,8221,7961,806-0.19%2,272,2001兆3551億+6.08%9.330.49
03/011,7651,8151,7561,809+3.31%2,644,2001兆3578億+6.85%9.350.49
02/261,7881,8041,7491,751-3.1%2,786,6001兆3142億+3.92%9.050.48
02/251,7951,8191,7921,807+0.64%2,195,4001兆3563億+7.62%9.340.49
02/241,8281,8381,7931,796-0.61%2,944,4001兆3476億+7.39%9.280.49
02/221,8001,8241,7891,807+2.58%2,069,4001兆3559億+8.5%9.340.49
02/191,7611,7891,7581,7610%1,710,0001兆3217億+6.08%9.10.48
02/181,7981,8201,7531,761-2.06%2,977,8001兆3217億+6.28%9.10.48
02/171,8321,8521,7961,798-1.21%2,582,8001兆3495億+8.77%9.290.49
02/161,7751,8331,7701,820+2.94%3,193,0001兆3660億+10.44%9.410.5
02/151,7701,7981,7561,768+0.88%2,041,0001兆3270億+7.67%9.140.48
02/121,7281,7531,7261,753+1.45%1,967,8001兆3153億+6.99%9.060.48
02/101,7321,7501,7161,728-0.23%1,760,2001兆2966億+5.85%8.930.47
02/091,7541,7681,7201,732-1.03%1,981,6001兆2996億+6.49%8.950.47
02/081,6891,7541,6881,750+4.07%3,428,4001兆3131億+7.99%9.040.48
02/051,6551,6931,6511,681+2.56%3,027,6001兆2617億+4.22%8.690.46
02/041,6321,6451,6231,639+0.71%1,901,6001兆2302億+1.8%8.470.45
02/031,5961,6321,5891,628+2.84%2,711,6001兆2215億+1.21%8.410.44
02/021,5681,5871,5631,583+0.16%2,395,0001兆1877億-1.46%8.180.43
02/011,5571,5831,5571,580+0.89%2,278,8001兆1859億-1.56%8.170.43
01/291,5771,5851,5571,566+1%4,695,4001兆1754億-2.31%8.090.43
01/281,5011,5521,5001,551+1.31%3,270,0001兆1637億-3.21%8.010.42
01/271,5401,5551,5301,531-1.64%3,382,4001兆1487億-4.52%7.910.42
01/261,5651,5741,5531,556-1.83%2,422,2001兆1679億-2.99%8.040.42
01/251,5911,5981,5771,585+0.16%1,679,0001兆1896億-1.12%8.190.43
01/221,5941,5971,5801,583-1.37%2,287,6001兆1877億-1.28%8.180.43
01/211,6031,6231,5971,605-0.12%2,598,6001兆2043億+0.16%8.290.44
01/201,6261,6321,5901,607-1.32%2,654,2001兆2058億+0.28%8.30.44
01/191,6361,6511,6271,628-0.49%1,981,6001兆2219億+1.62%8.410.44
01/181,6451,6551,6241,636-1.68%2,399,0001兆2279億+2.25%8.460.45
01/151,6861,6971,6621,664-1.48%2,161,6001兆2489億+4.13%8.60.45
01/141,6661,6991,6661,689+0.75%2,237,0001兆2677億+5.89%8.730.46
01/131,6571,6811,6531,677+0.75%1,916,0001兆2583億+5.44%8.670.46
01/121,6761,6841,6571,664-0.8%3,560,8001兆2489億+4.85%8.60.45
01/081,6551,6841,6511,678+1.36%2,180,2001兆2591億+5.9%8.670.46
01/071,6501,6771,6431,655+3.28%3,051,8001兆2422億+4.75%8.550.45
01/061,5801,6111,5731,603+1.55%1,985,8001兆2028億+1.68%8.280.44
01/051,5791,5851,5661,578-0.35%1,917,8001兆1844億+0.32%8.160.43
01/041,5901,5971,5661,584-0.31%1,728,2001兆1885億+0.6%8.180.43
2020
12/301,6091,6091,5891,589-0.81%1,591,8001兆1923億+0.86%8.210.43
12/291,5881,6061,5871,602+1.39%1,441,8001兆2020億+1.55%8.280.44
12/281,5701,5811,5631,580+0.57%998,0001兆1855億+0.1%8.160.43
12/251,5691,5761,5641,571+0.48%849,6001兆1787億-0.54%8.120.43
12/241,5611,5741,5551,563+2.12%1,526,0001兆1731億-1.08%8.080.43
12/231,5391,5481,5161,531-1.61%2,042,8001兆1487億-3.19%7.910.42
12/221,5451,5651,5441,556-0.64%1,878,2001兆1675億-1.86%8.040.42
12/211,5801,5971,5591,566+0.38%1,673,4001兆1750億-1.23%8.090.43
12/181,5461,5601,5421,560+1.27%2,663,8001兆1705億-1.61%8.060.43
12/171,5601,5661,5401,540-1.91%1,874,8001兆1558億-2.84%7.960.42
12/161,5621,5801,5561,570-0.16%1,568,4001兆1784億-1.07%8.110.43
12/151,5901,5901,5691,573-1.72%1,929,6001兆1802億-0.85%8.130.43
12/141,5971,6191,5941,600+0.22%2,223,0001兆2009億+1.27%8.270.44
12/111,5931,5991,5831,597+0.69%2,341,2001兆1983億+1.43%8.250.44
12/101,5971,6031,5861,586+0.16%2,267,2001兆1900億+1.18%8.20.43
12/091,5741,5831,5711,583+0.48%1,570,4001兆1881億+1.41%8.180.43
12/081,5701,5831,5661,576-0.79%1,696,2001兆1825億+1.32%8.140.43
12/071,6081,6091,5821,588-0.06%1,858,2001兆1919億+2.65%8.210.43
12/041,5751,5911,5711,589+0.16%1,920,6001兆1926億+3.18%8.210.43
12/031,6011,6041,5791,587+0.22%2,587,6001兆1907億+3.49%8.20.43
12/021,5611,5891,5511,583+2.23%3,473,6001兆1881億+3.74%8.180.43
12/011,5351,5521,5251,549+1.51%2,902,6001兆1622億+1.81%80.42
11/301,5861,5961,5181,526-4.66%3,935,2001兆1450億+0.56%7.880.42
11/271,6231,6261,5911,600-1.66%2,585,2001兆2009億+5.75%8.270.44
11/261,6201,6361,6081,627-0.06%2,322,8001兆2211億+7.96%8.410.44
11/251,6591,6641,6211,628+0.12%3,014,4001兆2219億+8.61%8.410.44
11/241,6531,6561,6241,626+1.47%2,532,6001兆2204億+8.98%8.40.44
11/201,5741,6041,5711,603+0.79%2,248,4001兆2028億+8.06%8.280.44
11/191,5841,5991,5741,590-0.72%1,988,0001兆1934億+7.72%8.220.43
11/181,6011,6141,5901,602-0.74%2,532,2001兆2020億+8.95%8.280.44
11/171,5951,6171,5861,614+2.61%3,462,4001兆2110億+10.21%8.340.44
11/161,5721,5921,5611,573+1.42%2,235,8001兆1802億+8%8.130.43
11/131,5261,5781,5241,551-0.96%2,820,0001兆1637億+6.93%8.010.42
11/121,5751,5841,5551,566-1.04%2,719,0001兆1750億+8.34%8.090.43
11/111,5951,6141,5651,582+2.36%4,081,0001兆1874億+9.78%8.180.43
11/101,5351,5501,4951,546+7.85%6,931,8001兆1600億+7.7%7.990.42
11/091,4451,4501,4271,433-0.66%2,947,0001兆755億+0.21%7.410.39
11/061,4271,4431,4131,443+1.73%3,200,4001兆827億+0.94%7.460.39
11/051,4261,4311,3981,418-1.73%3,494,8001兆643億-0.63%7.330.39
11/041,4751,4831,4421,443+0.77%2,767,8001兆830億+1.05%7.460.39