株価チャート

2020/10/23~2021/03/22

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
03/22526532523525+0.19%1,171,3001130億2825万+8.7%2.980.39
03/19519525512524+1.55%1,968,4001128億1296万+8.94%2.980.39
03/18514517507516-0.58%1,543,5001110億9062万+7.72%2.930.38
03/17517520513519-0.38%738,0001117億3650万+8.81%2.950.38
03/165195295165210%908,6001121億6708万+9.68%2.960.39
03/15513524512521+2.56%1,086,4001121億6708万+10.15%2.960.39
03/12506508494508-0.78%1,520,7001093億6829万+8.09%2.880.38
03/11495513491512+3.64%1,593,0001102億2945万+9.4%2.910.38
03/10492499487494-0.8%1,154,1001063億5420万+6.24%2.810.37
03/09480498478498+4.4%1,471,6001072億1537万+7.79%2.830.37
03/08464479464477+3.25%1,237,5001026億9424万+3.7%2.710.35
03/05460463455462+0.87%974,300994億6486万+0.65%2.620.34
03/04456459451458+0.44%611,700986億369万0%2.60.34
03/03455460453456+0.22%517,900981億7311万-0.22%2.590.34
03/02455455448455+0.44%758,000979億5781万-0.22%2.580.34
03/01446453442453+1.34%1,021,500975億2723万-0.22%2.570.34
02/26458458447447-3.04%1,448,500962億3548万-1.32%2.540.33
02/25463466460461+0.22%640,300992億4957万+2.22%2.620.34
02/24467467457460-1.08%948,400990億3427万+2.22%2.610.34
02/22467470464465+1.09%799,1001001億1073万+4.03%2.640.34
02/19470471459460-2.54%800,100990億3427万+3.37%2.610.34
02/18471474467472+0.43%928,0001016億1778万+6.55%2.680.35
02/17468471465470+0.21%721,3001011億8719万+6.82%2.670.35
02/16474475466469-0.64%812,3001009億7190万+7.08%2.660.35
02/154724764694720%867,5001016億1778万+8.51%2.680.35
02/12477479468472-1.05%718,8001016億1778万+9.26%2.680.35
02/10462478460477+3.25%1,310,1001026億9424万+11.19%2.710.35
02/09469472459462-1.7%1,237,200994億6486万+8.71%2.620.34
02/08465473464470+1.73%1,100,3001011億8719万+11.37%2.670.35
02/05453462453462+1.76%1,031,300994億6486万+10.53%2.620.34
02/04449455448454+0.89%716,700977億4252万+9.4%2.580.34
02/03441451440450+2.74%1,318,600968億8136万+9.22%2.560.33
02/024354434334380%746,100942億9785万+7.35%2.490.32
02/01438440430438-1.13%1,164,000942億9785万+7.88%2.490.32
01/29448454442443+1.14%2,384,200953億7431万+9.93%2.520.33
01/284264394244380%1,825,400942億9785万+9.77%2.490.32
01/27443443432438-0.23%1,145,600942億9785万+10.33%2.490.32
01/26431441428439+2.81%1,377,400945億1314万+11.42%2.490.33
01/25421430421427+2.15%954,900919億2964万+8.93%2.420.32
01/22413422408418+0.48%1,453,100899億9201万+7.18%2.370.31
01/214154204154160%1,125,400895億6143万+6.94%2.360.31
01/20415416409416+0.97%868,500895億6143万+7.49%2.360.31
01/19407414405412+0.98%1,094,000887億26万+6.74%2.340.31
01/18404409401408+0.99%741,700878億3910万+5.97%2.320.3
01/15405408401404-1.46%1,038,500869億7793万+5.21%2.290.3
01/14406410403410+1.23%969,800882億6968万+7.05%2.330.3
01/13412414401405-1.7%1,265,100871億9322万+6.3%2.30.3
01/12400414399412+3.26%1,347,600887億26万+8.14%2.340.31
01/08396400394399+0.25%802,400859億147万+5%2.270.3
01/07400404398398+0.76%1,177,700856億8618万+5.01%2.260.29
01/06382396381395+3.4%1,471,700850億4030万+4.22%2.240.29
01/05375383374382+1.33%879,800822億4151万+0.79%2.170.28
01/04379379372377+0.53%640,800811億6505万-0.79%2.140.28
2020
12/30379380374375-1.06%753,600807億3446万-1.57%2.130.28
12/29375382374379+1.07%925,300815億9563万-0.79%2.150.28
12/28371378370375+1.35%1,417,500807億3446万-2.34%2.130.28
12/25368371367370+1.37%714,900796億5800万-3.9%2.10.27
12/24364369363365+0.55%875,000785億8154万-5.68%2.070.27
12/23362363359363+0.83%914,300781億5096万-6.44%2.060.27
12/22367367360360-3.74%1,882,100775億508万-7.69%2.040.27
12/21382382371374-1.84%1,597,500805億1917万-4.83%2.120.28
12/18380383379381+0.26%978,400820億2621万-3.54%2.160.28
12/17384384379380-1.04%755,100818億1092万-4.04%2.160.28
12/16381386381384+1.05%712,800826億7209万-3.52%2.180.28
12/15381385379380-0.78%894,300818億1092万-5%2.160.28
12/14383389382383-0.52%769,100824億5680万-4.49%2.170.28
12/11379385378385+1.85%859,900828億8738万-4.47%2.190.29
12/103803823763780%1,041,500813億8034万-6.44%2.150.28
12/09378380375378-0.26%916,800813億8034万-6.9%2.150.28
12/08378381375379+0.26%1,113,300815億9563万-7.11%2.150.28
12/07386386377378-2.58%1,817,600813億8034万-7.58%2.150.28
12/04391394387388-0.26%928,400835億3326万-5.37%2.20.29
12/03388392388389-0.51%1,106,500837億4855万-5.58%2.210.29
12/02394396389391-0.51%1,147,300841億7913万-5.78%2.220.29
12/01393395385393+0.26%1,338,100846億972万-5.76%2.230.29
11/30405405392392-2%1,559,800843億9442万-6.44%2.230.29
11/27406407400400-1.23%2,801,500861億1676万-4.99%2.270.3
11/264054074024050%959,800871億9322万-4.48%2.30.3
11/25416417404405-1.94%1,375,300871億9322万-4.93%2.30.3
11/24418420413413+0.24%968,700889億1555万-3.5%2.350.31
11/20408414407412+0.49%797,600887億26万-3.96%2.340.31
11/194094104054100%1,022,200882億6968万-4.87%2.330.3
11/18413415410410-0.97%862,400882億6968万-5.31%2.330.3
11/17421421412414-1.19%1,182,600891億3085万-4.83%2.350.31
11/16419424416419+0.72%992,000902億731万-4.12%2.380.31
11/13418421413416-0.95%845,700895億6143万-5.24%2.360.31
11/12428430418420-1.87%1,157,400904億2260万-4.76%2.390.31
11/11431438425428+0.71%1,062,200921億4493万-3.17%2.430.32
11/10428435423425+0.95%1,353,600914億9906万-4.28%2.410.31
11/09424427417421-1.17%690,400906億3789万-5.39%2.390.31
11/06419430419426+1.67%872,200917億1435万-4.48%2.420.32
11/05414420408419+0.48%1,185,400902億731万-6.26%2.380.31
11/04429429417417-0.95%899,200897億7672万-7.13%2.370.31
11/02409423409421+3.95%1,150,000906億3789万-6.44%2.390.31
10/30420421403405-3.57%1,398,300871億9322万-10.4%2.30.3
10/29432433420420-4.55%1,181,800904億2260万-7.28%2.390.31
10/28439442435440-0.45%666,200947億2844万-3.3%2.50.33
10/27442443435442-0.67%846,600951億5902万-2.86%2.510.33
10/26446448441445-0.22%522,700958億490万-2.41%2.530.33
10/23453456446446-0.22%739,900960億2019万-2.19%2.530.33