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
03/312,4762,5092,4432,470-0.24%3,940,3001兆797億-2.72%-1.14
03/302,4292,4962,4162,476+2.53%4,940,0001兆823億-2.52%-1.14
03/292,4602,4692,3912,415-1.79%7,168,8001兆557億-4.85%-1.11
03/262,5142,5182,4412,459+1.61%5,859,7001兆749億-2.88%-1.13
03/252,4442,4732,3902,420+2.02%9,415,9001兆578億-4.31%-1.12
03/242,4442,4692,3152,372-7.78%18,621,3001兆369億-6.1%-1.09
03/232,7192,7242,5622,572-6.3%12,687,8001兆1243億+1.98%-1.19
03/222,7202,7592,6822,745+0.99%6,963,9001兆1999億+9.45%-1.27
03/192,6852,7482,6782,718+0.33%6,978,4001兆1881億+9.24%-1.25
03/182,7072,7392,6872,709+1.46%5,846,3001兆1842億+9.76%-1.25
03/172,6562,6912,6322,670-1.11%5,535,8001兆1671億+9.11%-1.23
03/162,6202,7002,5802,700+3.85%9,448,3001兆1802億+11.16%-1.25
03/152,5282,6262,5232,600+3.79%9,153,3001兆1365億+7.88%-1.2
03/122,4802,5082,4462,505+0.93%4,617,9001兆950億+4.9%-1.16
03/112,5202,5222,4732,482-0.92%4,214,3001兆849億+4.77%-1.14
03/102,5002,5282,4662,505-0.48%4,236,1001兆950億+6.78%-1.16
03/092,5232,5302,4972,517+0.88%5,482,1001兆1002億+8.44%-1.16
03/082,5292,5432,4802,495-0.48%4,862,8001兆906億+8.76%-1.15
03/052,4892,5102,4552,507+0.12%5,145,5001兆959億+10.39%-1.16
03/042,5142,5272,4642,504-1.73%5,838,8001兆946億+11.59%-1.15
03/032,4672,5482,4622,548+3.37%6,499,3001兆1138億+14.88%-1.18
03/022,5582,5672,4202,465-3.48%10,409,4001兆775億+12.45%-1.14
03/012,5202,5582,4772,554+0.95%7,741,2001兆1164億+17.75%-1.18
02/262,4752,5352,4532,530-0.04%9,150,1001兆1059億+18.06%-1.17
02/252,5832,5902,4722,531+1.12%9,026,2001兆1064億+19.56%-1.17
02/242,5302,5532,4852,503+3.6%14,637,1001兆941億+19.59%-1.15
02/222,3532,4182,3312,416+5.73%8,933,5001兆561億+16.83%-1.11
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