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
03/31609610581581-3.01%57,327,9001兆8786億-11.84%11.440.65
03/30603605579599-0.66%90,906,7001兆9369億-9.38%11.80.67
03/29650651598603-16.37%148,871,1001兆9498億-9.05%11.880.67
03/26716721712721+1.69%17,946,6002兆3313億+8.75%14.20.81
03/25692709688709+3.2%15,102,5002兆2925億+7.42%13.960.79
03/24703708677687-2.41%19,085,6002兆2214億+4.57%13.530.77
03/23706718700704+0.43%18,767,3002兆2764億+7.32%13.870.79
03/22703707696701+0.43%16,627,2002兆2667億+7.19%13.810.78
03/19686705685698+1.16%28,856,6002兆2570億+7.22%13.750.78
03/18670690668690+4.07%27,353,9002兆2311億+6.32%13.590.77
03/17667670663663-1.34%13,143,2002兆1438億+2.63%13.060.74
03/16673674667672-0.3%13,495,6002兆1729億+4.35%13.240.75
03/15676678667674+0.45%13,029,9002兆1794億+5.31%13.280.75
03/12667672662671+0.45%12,049,3002兆1697億+5.34%13.220.75
03/11680681666668-1.62%16,288,8002兆1600億+5.53%13.160.75
03/10671679668679+1.19%17,098,9002兆1955億+8.12%13.370.76
03/09670676665671+1.21%17,080,9002兆1697億+7.7%13.220.75
03/08653680653663+3.11%28,537,5002兆1438億+7.28%13.060.74
03/05645647635643+0.47%12,173,4002兆791億+4.89%12.660.72
03/04639647634640+0.16%13,058,0002兆694億+5.09%12.610.72
03/03632639630639+1.59%10,597,8002兆662億+5.45%12.590.72
03/02639642623629-0.16%11,913,8002兆339億+4.31%12.390.7
03/01622636622630+1.78%10,660,4002兆371億+5%12.410.71
02/26624627617619-2.06%15,480,1002兆15億+3.51%12.190.69
02/25640641630632+0.48%11,123,8002兆436億+6.04%12.450.71
02/24630637624629-0.47%10,545,7002兆339億+5.89%12.390.7
02/22632636627632+2.1%11,633,7002兆436億+6.76%12.450.71
02/19627632615619-1.75%14,042,6002兆15億+4.92%12.190.69
02/18647648630630-3.23%17,363,7002兆371億+6.96%12.410.71
02/17650653646651+0.46%12,800,9002兆1050億+10.9%12.820.73
02/166506586466480%13,727,3002兆953億+10.96%12.760.73
02/15650662646648+0.62%16,744,4002兆953億+11.34%12.760.73
02/12640648633644+1.74%18,173,2002兆824億+11.03%12.680.72
02/10626635623633+1.12%17,508,9002兆468億+9.71%12.470.71
02/09613628613626+3.81%23,952,3002兆242億+9.06%12.330.7
02/08595605594603+2.03%16,065,1001兆9498億+5.6%11.880.67
02/05595597589591+0.85%16,799,4001兆9110億+4.05%11.640.66
02/04585600581586+4.09%29,583,1001兆8948億+3.53%11.540.66
02/03555564550563+3.3%15,518,8001兆8204億-0.18%11.090.63
02/02549550540545-0.73%11,643,2001兆7622億-3.37%10.730.61
02/01547557545549-0.54%10,229,0001兆7752億-2.66%10.810.61
01/29553558546552+1.28%16,390,5001兆7849億-1.95%10.870.62
01/28538550535545-1.62%56,558,4001兆7622億-3.02%10.730.61
01/27562565549554-0.18%18,224,1001兆7913億-1.25%10.910.62
01/26561565554555-1.42%13,251,5001兆7946億-0.89%10.930.62
01/255675705635630%7,090,7001兆8204億+0.54%11.090.63
01/22565568561563-1.23%10,603,5001兆8204億+0.72%11.090.63
01/21572574567570+0.35%11,789,6001兆8431億+2.15%11.230.64
01/20575577563568-1.73%13,483,0001兆8366億+1.97%11.190.64
01/19575585573578-0.34%9,277,3001兆8689億+3.96%11.380.65
01/18584585578580-1.69%7,577,4001兆8754億+4.5%11.420.65
01/155915935855900%10,922,2001兆9078億+6.69%11.620.66
01/14583598581590+1.37%16,164,9001兆9078億+6.88%11.620.66
01/13579587572582+0.17%13,937,7001兆8819億+5.82%11.460.65
01/12598599581581-3.01%20,770,9001兆8786億+5.83%11.440.65
01/08586599585599+2.57%18,846,8001兆9369億+9.31%11.80.67
01/07585589579584+2.1%18,127,4001兆8884億+6.76%11.50.65
01/06558576557572+2.14%19,288,5001兆8495億+4.95%11.270.64
01/05546561543560+3.7%19,576,9001兆8107億+2.94%11.030.63
01/04545546535540-0.92%7,964,0001兆7461億-0.55%10.640.6
2020
12/30543548538545+0.37%8,438,0001兆9039億+0.37%11.810.67
12/29539543535543+0.74%8,889,3001兆8970億+0.18%11.770.67
12/28541547537539-0.74%8,714,5001兆8830億-0.55%11.680.66
12/255475485415430%7,033,8001兆8970億+0.56%11.770.67
12/24535543534543+2.65%11,907,7001兆8970億+0.74%11.770.67
12/23530532523529+0.57%9,832,9001兆8480億-1.67%11.470.65
12/22530535523526-1.13%10,673,8001兆8376億-2.23%11.40.65
12/21534535526532-0.37%9,928,3001兆8585億-1.12%11.530.66
12/18537540532534-0.56%10,163,1001兆8655億-0.56%11.580.66
12/17539541537537-0.74%6,809,0001兆8760億+0.19%11.640.66
12/16545548539541+0.56%9,326,9001兆8900億+0.93%11.730.67
12/15543545538538-1.1%7,983,2001兆8795億+0.37%11.660.66
12/14548553543544-1.27%7,260,5001兆9004億+1.87%11.790.67
12/11551557544551+0.36%10,550,7001兆9249億+3.57%11.940.68
12/10544555543549+1.1%10,745,4001兆9179億+3.58%11.90.68
12/09540546539543-0.73%10,122,4001兆8970億+2.84%11.770.67
12/08545552543547-1.08%6,968,5001兆9109億+3.99%11.860.67
12/07567567547553-1.43%11,037,6001兆9319億+5.94%11.990.68
12/04559562553561+0.36%8,766,0001兆9598億+8.09%12.160.69
12/03557568555559-0.36%13,235,5001兆9529億+8.33%12.120.69
12/02550565548561+2.56%21,901,8001兆9598億+9.36%12.160.69
12/01534550533547+4.39%18,077,4001兆9109億+7.25%11.860.67
11/30537540524524-2.42%19,749,8001兆8306億+2.95%11.360.65
11/275345415335370%12,208,7001兆8760億+5.92%11.640.66
11/26533538528537-0.37%8,150,9001兆8760億+6.13%11.640.66
11/25540546536539+2.08%21,665,4001兆8830億+6.94%11.680.66
11/24529531524528+3.73%14,168,8001兆8446億+5.18%11.450.65
11/20506514506509-0.97%7,868,9001兆7782億+1.8%11.030.63
11/19516517509514-1.15%9,664,1001兆7956億+3.01%11.140.63
11/18528528517520-1.89%9,424,8001兆8166億+4.42%11.270.64
11/17523533520530+2.71%19,627,9001兆8515億+6.64%11.490.65
11/16517522514516+1.98%11,515,2001兆8026億+4.24%11.190.64
11/13514515504506-2.69%14,145,8001兆7677億+2.43%10.970.62
11/12531533514520-2.99%12,936,6001兆8166億+5.26%11.270.64
11/11539542530536+1.71%15,365,0001兆8725億+8.72%11.620.66
11/10524531514527+5.4%30,479,9001兆8411億+7.33%11.420.65
11/09496502492500+0.4%14,317,7001兆7467億+2.25%10.840.62
11/06489499489498+1.22%11,410,4001兆7397億+2.05%10.80.61
11/05494494486492-0.4%12,945,6001兆7188億+0.82%10.670.61
11/04499503492494+2.28%14,786,0001兆7258億+1.23%10.710.61