株価チャート

2020/10/27~2021/03/24

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
20244/1, 株式分割 1→2
2021
03/243,1763,1853,0513,060-5.47%3,658,6001兆1709億-5.96%-1.37
03/233,3453,3533,2373,237-3.86%3,161,6001兆2386億-0.68%-1.45
03/223,3413,3753,3203,367+0.7%2,171,8001兆2884億+3.35%-1.51
03/193,3243,3593,2983,344+0.44%2,898,6001兆2794億+2.75%-1.5
03/183,3683,3933,3113,329-1.14%2,621,0001兆2739億+2.46%-1.49
03/173,3573,3833,3373,368-0.66%1,897,4001兆2886億+3.81%-1.51
03/163,3203,3933,2883,390+2.6%2,767,6001兆2972億+4.66%-1.52
03/153,2873,3163,2743,304+1.21%2,213,0001兆2643億+2.2%-1.48
03/123,2893,2983,2413,265-0.43%2,659,6001兆2492億+1.29%-1.46
03/113,3553,3613,2633,279-1.84%2,257,8001兆2545億+2.01%-1.47
03/103,3243,3993,2863,340+1.14%3,333,4001兆2781億+4.47%-1.5
03/093,2483,3053,2363,303+3.22%2,625,8001兆2637億+4.15%-1.48
03/083,2543,2603,1843,200-0.84%1,946,2001兆2243億+1.57%-1.43
03/053,2243,2293,1713,227-0.08%1,723,6001兆2346億+2.98%-1.45
03/043,2653,2713,1973,229-0.89%2,199,4001兆2356億+3.76%-1.45
03/033,2453,2653,2123,258+1.21%1,682,6001兆2467億+5.47%-1.46
03/023,2403,2653,1853,219-0.29%2,276,4001兆2318億+4.99%-1.44
03/013,2753,2753,2103,229-0.88%2,954,2001兆2354億+6.03%-1.45
02/263,3003,3243,2483,257-2.29%3,523,2001兆2463億+7.67%-1.46
02/253,3013,3373,2373,334+3.78%3,866,4001兆2756億+11.04%-1.49
02/243,2193,2553,1913,212+1.77%2,605,4001兆2291億+7.86%-1.44
02/223,1723,2013,1203,156+2.57%2,214,8001兆2077億+6.69%-1.41
02/193,1803,2043,0633,077-3.22%2,426,2001兆1774億+4.66%-1.38
02/183,2503,2693,1693,180-0.64%1,950,0001兆2166億+8.66%-1.43
02/173,1863,2403,1783,200+0.61%1,978,4001兆2245億+10.15%-1.43
02/163,2183,2253,1753,181-1.04%1,580,2001兆2170億+10.24%-1.43
02/153,2753,2803,2063,214-1.09%2,339,4001兆2298億+12.26%-1.44
02/123,2233,2503,1903,250+0.63%1,722,6001兆2434億+14.46%-1.46
02/103,1753,2603,1503,229+0.62%2,404,4001兆2356億+14.75%-1.45
02/093,2503,2873,2063,209-0.68%3,143,6001兆2279億+15.1%-1.44
02/083,2833,3483,2013,231-0.58%5,554,4001兆2364億+16.9%-1.45
02/053,1253,2503,0923,250+6.3%4,261,8001兆2436億+18.48%-1.46
02/043,0583,1493,0273,058+0.71%4,437,0001兆1700億+12.33%-1.37
02/032,8713,0392,8653,036+6.86%5,209,0001兆1617億+12.2%-1.36
02/022,7372,8412,7292,841+5.07%2,192,0001兆871億+5.77%-1.27
02/012,7502,7722,6882,704-2.73%2,275,0001兆347億+1.08%-1.21
01/292,8002,8442,7482,780+0.11%2,499,0001兆638億+4.2%-1.25
01/282,6602,7822,6552,777+3.6%2,285,8001兆626億+4.52%-1.24
01/272,6802,7122,6662,681+0.56%1,212,2001兆257億+1.19%-1.2
01/262,6872,6872,6572,666-1.09%1,547,6001兆200億+0.74%-1.19
01/252,6932,7132,6722,695+0.41%1,188,6001兆312億+1.93%-1.21
01/222,6982,7022,6702,684-1.12%1,105,8001兆270億+1.47%-1.2
01/212,7242,7462,7022,715+0.61%1,424,4001兆387億+2.59%-1.22
01/202,7472,7622,6932,698-1.44%1,613,6001兆324億+1.97%-1.21
01/192,7162,7392,6932,738+0.83%1,261,6001兆475億+3.38%-1.23
01/182,7282,7492,7002,715+0.52%1,398,4001兆389億+2.53%-1.22
01/152,7202,7272,6902,701-0.84%1,216,0001兆335億+1.96%-1.21
01/142,6672,7332,6572,724+2.27%1,806,2001兆423億+2.87%-1.22
01/132,6722,6752,6362,664-0.84%1,131,4001兆192億+0.66%-1.19
01/122,6672,6962,6402,686+1.57%2,036,0001兆278億+1.51%-1.2
01/082,6062,6462,5822,645+1.73%1,870,8001兆119億+0.06%-1.19
01/072,6502,6702,5962,600-1.16%1,796,4009947億4806万-1.46%-1.17
01/062,5722,6392,5592,630+1.72%1,349,0001兆64億-0.04%-1.18
01/052,5842,6132,5742,586-0.77%1,422,6009893億9069万-1.35%-1.16
01/042,6952,6952,5862,606-3.48%1,756,4009970億4407万-0.52%-1.17
2020
12/302,7272,7372,6752,700-1.21%1,586,2001兆330億+3.15%-1.21
12/292,6602,7332,6532,733+3.52%2,191,8001兆456億+4.57%-1.22
12/282,5722,6442,5582,640+3.31%1,876,4001兆100億+1.17%-1.18
12/252,5412,5642,5402,555+0.04%820,0009777億1929万-1.88%-1.15
12/242,5592,5902,5482,554+1.13%1,204,2009773億3662万-1.92%-1.14
12/232,5552,5742,5112,526+0.12%1,434,2009664億3055万-2.98%-1.13
12/222,5302,5472,5102,523-1.37%1,522,6009652億8255万-3.17%-1.13
12/212,6222,6282,5462,558-2.61%1,956,6009786億7596万-1.71%-1.15
12/182,5842,6452,5792,626+0.96%2,252,0001兆48億+1.12%-1.18
12/172,7052,7072,5932,601-4.22%2,509,0009953億2206万+0.31%-1.17
12/162,7252,7502,7072,716+0.26%1,300,6001兆391億+4.72%-1.22
12/152,6712,7162,6582,709-0.53%1,820,8001兆364億+4.62%-1.21
12/142,7432,7682,7142,723-0.95%1,465,2001兆420億+5.91%-1.22
12/112,7472,7582,7052,749+0.83%2,665,6001兆519億+7.51%-1.23
12/102,7602,7992,7272,727-0.85%2,994,2001兆433億+7.3%-1.22
12/092,6832,7502,6762,750+3.17%3,155,4001兆523億+8.87%-1.23
12/082,6742,6892,6392,666-1%1,715,2001兆200億+6.24%-1.19
12/072,7142,7302,6662,693+1.28%3,338,0001兆303億+8.05%-1.21
12/042,6502,7072,6292,659+1.61%3,491,8001兆173億+7.37%-1.19
12/032,5432,6252,5392,617+4.66%3,738,0001兆12億+6.28%-1.17
12/022,4632,5242,4402,500+2.52%2,895,6009566億7250万+1.96%-1.12
12/012,4362,4572,3952,439+2.37%2,571,4009331億3835万-0.43%-1.09
11/302,5092,5112,3692,382-5.85%5,501,2009115億1755万-2.74%-1.07
11/272,5572,5802,5262,530-1.38%2,549,6009681億5257万+3.31%-1.13
11/262,5432,5772,5232,566-1.35%2,415,4009817億3731万+4.93%-1.15
11/252,6662,6692,5902,601-0.42%2,930,0009951億3073万+6.75%-1.17
11/242,5732,6252,5632,612+3.02%2,822,4009993億4009万+7.47%-1.17
11/202,5002,5392,4802,535-0.82%2,495,8009700億6591万+4.58%-1.14
11/192,4902,5612,4792,556+1.53%4,247,4009781億196万+5.53%-1.15
11/182,5502,5822,4992,518-2.08%5,010,8009633億6920万+4.03%-1.13
11/172,5342,5782,5152,571+4.34%3,456,6009838億4199万+6.2%-1.15
11/162,4502,4752,4252,464+1.67%2,074,6009428億9641万+1.86%-1.1
11/132,4462,4592,3942,424-3.73%2,943,4009273億9832万+0.1%-1.09
11/122,5382,5872,4852,518-3.88%3,327,8009633億6920万+3.69%-1.13
11/112,7502,7602,5622,619+0.4%4,970,8001兆22億+7.64%-1.17
11/102,4992,6092,4962,609+15.5%6,941,4009981億9208万+7.08%-1.17
11/092,3502,3512,2592,259-4.36%3,345,6008642億5793万-7.4%-1.01
11/062,3712,3802,3372,362+0.4%1,944,0009036億7284万-3.61%-1.06
11/052,3592,3602,3092,352-0.28%1,548,2009000億3748万-4.35%-1.05
11/042,3592,3862,3512,359+1.68%2,091,4009025億2483万-4.59%-1.06
11/022,2432,3322,2422,320+4.01%2,634,0008876億74万-6.77%-1.04
10/302,2912,2912,2302,230-3.4%2,516,8008533億5187万-10.91%-1
10/292,2552,3302,2502,309+0.09%1,922,8008833億9138万-8.65%-1.03
10/282,3202,3322,2912,307-2%2,204,6008826億2604万-9.48%-1.03
10/272,4002,4002,3392,354-3.03%2,424,4009006億1149万-8.25%-1.06