株価チャート

2020/09/24～2021/02/19

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
02/192,3582,3682,2632,285-3.71%6,816,9009988億7289万+11.63%-1.05
02/182,4272,4652,3592,373+0.85%11,517,9001兆373億+16.84%-1.09
02/172,2822,3662,2742,353+4.21%10,307,7001兆285億+16.95%-1.09
02/162,2302,3002,1912,258+1.67%5,759,6009870億7002万+13.24%-1.04
02/152,2902,2932,2112,221-0.85%4,952,9009708億9571万+12.17%-1.02
02/122,2482,2482,1972,240+0.99%4,020,5009792億144万+13.76%-1.03
02/102,1862,2492,1822,218+0.68%5,116,1009695億8428万+13.34%-1.02
02/092,2402,3202,1902,203-0.9%12,590,9009630億2713万+13.26%-1.02
02/082,2012,2552,1582,223+0.59%8,615,7009717億7000万+15%-1.03
02/052,1002,2102,0882,210+7.28%16,783,7009660億8713万+14.86%-1.02
02/042,0502,1172,0472,060+1.48%12,132,5009005億1561万+7.68%-0.95
02/031,9052,0491,9032,030+6.56%17,437,1008874億130万+6.51%-0.94
02/021,8551,9061,8251,905+2.2%4,728,4008327億5836万+0.26%-0.88
02/011,8781,8881,8581,864+0.05%3,312,6008148億3548万-1.89%-0.86
01/291,9091,9101,8631,863-2.61%3,945,8008143億9834万-2%-0.86
01/281,8171,9141,8111,913+4.65%11,668,7008362億5551万+0.63%-0.88
01/271,8611,8631,8281,828-1.77%5,651,8007990億9831万-3.84%-0.84
01/261,8831,8841,8601,861-1.53%3,823,2008135億2405万-2.31%-0.86
01/251,9031,9101,8851,890-0.21%2,923,6008262億121万-0.89%-0.87
01/221,8891,9031,8851,894-0.37%2,457,4008279億4978万-0.84%-0.87
01/211,9001,9111,8871,901+0.69%2,614,5008310億979万-0.58%-0.88
01/201,9241,9311,8811,888-1.77%4,089,5008253億2692万-1.46%-0.87
01/191,8881,9251,8861,922+2.18%3,278,4008401億8980万+0.05%-0.89
01/181,8901,8941,8641,881-0.58%2,764,2008222億6692万-2.13%-0.87
01/151,9001,9141,8851,892+0.21%4,100,9008270億7550万-1.77%-0.87
01/141,8951,8981,8781,888-0.58%4,250,2008253億2692万-2.07%-0.87
01/131,9071,9091,8871,899-0.42%3,461,0008301億3550万-1.66%-0.88
01/121,9211,9371,8971,907-0.05%5,132,3008336億3265万-1.55%-0.88
01/081,9291,9501,9031,908-1.24%3,910,7008340億6979万-1.8%-0.88
01/071,9491,9911,9281,932-0.67%4,370,7008445億6124万-0.77%-0.89
01/061,8951,9481,8921,945+1.99%3,031,3008502億4410万-0.21%-0.9
01/051,8951,9231,8871,907-0.99%3,554,8008336億3265万-2.26%-0.88
01/041,9911,9911,9101,926-3.46%4,231,8008419億3838万-1.58%-0.89
2020
12/301,9712,0121,9411,995+2.94%6,266,7008721億128万+1.73%-0.92
12/291,8781,9391,8781,938+4.14%3,559,8008471億8410万-1.62%-0.89
12/281,8881,8881,8401,861-2.1%4,203,8008135億2405万-5.68%-0.86
12/251,9091,9131,8951,901-0.31%1,746,1008310億979万-3.75%-0.88
12/241,8911,9151,8801,907+1.76%2,879,0008162億2098万-3.54%-0.86
12/231,8721,8921,8581,874+0.43%2,758,8008020億9654万-5.35%-0.85
12/221,8831,8901,8601,866-2.3%3,248,8007986億7244万-6.04%-0.84
12/211,9321,9391,8931,910-0.93%3,192,9008175億502万-3.92%-0.86
12/181,9081,9421,9081,928+1.1%3,310,5008252億925万-2.87%-0.87
12/171,9561,9561,9061,907-2.8%4,751,2008162億2098万-3.83%-0.86
12/161,9591,9851,9501,962+0.93%3,073,7008397億6170万-1.16%-0.89
12/151,9701,9811,9441,944-3.43%5,144,8008320億5746万-2.11%-0.88
12/142,0002,0151,9832,013+0.65%5,282,4008615億9037万+1.98%-0.91
12/111,9642,0001,9442,000+1.83%5,972,6008560億2620万+1.68%-0.9
12/101,9561,9831,9301,964-0.91%5,327,9008406億1772万+0.15%-0.89
12/091,9361,9871,9351,982+2.64%5,173,0008483億2196万+1.33%-0.9
12/081,9671,9811,9261,931-2.47%7,434,8008264億9329万-1.03%-0.87
12/072,0322,0581,9711,980-2.61%9,392,2008474億6593万+1.69%-0.89
12/042,0742,0822,0272,033-1.17%6,370,2008701億5063万+4.63%-0.92
12/032,0082,0612,0002,057+2.85%7,964,0008804億2294万+6.14%-0.93
12/022,0102,0161,9832,000-0.3%5,652,8008560億2620万+3.41%-0.9
12/011,9842,0161,9732,006+1.47%7,686,2008585億9427万+3.67%-0.91
11/302,0532,0601,9771,977-3.7%12,963,9008461億8189万+2.12%-0.89
11/272,0452,0692,0292,053+0.74%8,918,8008787億1089万+5.99%-0.93
11/262,0322,0942,0152,038-7.99%35,013,1008722億9069万+5.27%-0.92
11/252,0952,2152,0552,215+10.2%26,050,9007467億7285万+14.53%-0.79
11/241,9502,0531,9362,010+4.91%16,357,9006776億5843万+4.36%-0.71
11/201,9501,9651,9161,916-2.24%8,034,0006459億6694万-0.42%-0.68
11/191,9521,9631,9261,960-0.81%14,984,0006608億126万+1.66%-0.7
11/181,9532,0071,9191,976-1.69%13,671,0006661億9555万+2.38%-0.7
11/172,0352,0551,9872,010+3.72%8,743,1006776億5843万+3.93%-0.71
11/161,8761,9551,8381,938+5.56%6,043,3006533億8410万+0.16%-0.69
11/131,8321,8631,8181,836-1.92%3,553,6006189億9546万-5.21%-0.65
11/121,8981,9181,8531,872-3.85%6,148,9006311億3263万-3.7%-0.67
11/112,0292,1151,8901,947-2.11%12,210,0006564億1839万-0.15%-0.69
11/101,9751,9891,8831,989+21.21%17,548,8006705億7842万+1.84%-0.71
11/091,6501,6531,5561,641-10.96%28,788,9005532億5248万-16.02%-0.58
11/061,8531,8781,8281,843-0.16%2,949,1006213億5547万-6.3%-0.66
11/051,8401,8481,8141,846-0.38%2,574,7006223億6690万-6.39%-0.66
11/041,8751,8841,8381,853+0.16%2,818,8006247億2690万-6.41%-0.66
11/021,8111,8891,8061,850+1.82%3,387,1006237億1547万-6.8%-0.66
10/301,8951,8971,8101,817-3.76%3,332,5006125億8973万-8.88%-0.65
10/291,8501,9021,8411,888-1.36%3,392,1006365億2692万-5.84%-0.67
10/281,9491,9491,8891,914-1.8%3,650,9006452億9265万-4.92%-0.68
10/272,0002,0081,9461,949-4.27%5,042,4006570億9268万-3.61%-0.69
10/262,0502,0622,0262,0360%2,082,9006864億2416万+0.34%-0.72
10/232,0302,0592,0242,036+2.16%3,234,0006864億2416万+0.1%-0.72
10/221,9972,0071,9701,993-2.21%3,011,5006719億2699万-2.35%-0.71
10/212,0002,0691,9992,038+2.93%4,021,8006870億9845万-0.68%-0.72
10/202,0012,0061,9801,980-1.3%1,965,4006675億4413万-3.93%-0.7
10/191,9752,0151,9732,006+1.62%1,904,4006763億986万-3.09%-0.71
10/162,0062,0081,9701,974-1.79%2,269,0006655億2126万-5%-0.7
10/152,0012,0321,9892,010+0.65%2,275,8006776億5843万-3.74%-0.71
10/142,0752,0761,9961,997-4.45%3,518,5006732億7556万-4.72%-0.71
10/132,0282,0922,0242,090+3.06%4,022,7007046億2991万-0.57%-0.74
10/121,9982,0361,9852,028+1.35%2,399,6006837億2701万-3.52%-0.72
10/092,0092,0171,9862,001-0.3%1,987,2006746億2414万-4.94%-0.71
10/082,0132,0231,9952,007-0.64%1,813,5006766億4700万-4.84%-0.71
10/072,0042,0201,9832,020+0.05%2,486,1006810億2987万-4.45%-0.72
10/062,0362,0421,9842,019-0.3%3,911,8006806億9272万-4.58%-0.72
10/051,9882,0291,9822,025+2.95%3,203,5006827億1558万-4.39%-0.72
10/022,0062,0141,9501,967+0.05%4,003,2006631億6126万-7.3%-0.7
09/302,0302,0321,9661,966-2.87%3,518,7006628億2412万-7.61%-0.7
09/291,9982,0371,9962,024+1.61%4,370,0006823億7844万-5.02%-0.72
09/282,0422,0461,9421,992-3.63%9,766,3006715億8985万-6.57%-0.71
09/252,1292,1342,0552,067-1.34%4,798,0006968億7561万-3.14%-0.74
09/242,0792,1112,0672,095-0.14%3,164,0007063億1563万-1.64%-0.75