株価チャート

2020/11/20~2021/04/16

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
04/163,5953,6453,5703,580-0.28%1,124,8009697億9685万-0.33%23.485.22
04/153,6753,6853,5903,590-3.49%1,138,6009725億578万+0.17%23.555.23
04/143,7203,7553,6953,720+0.54%1,036,7001兆77億+4.06%24.45.42
04/133,7003,7403,6853,700-0.27%518,0001兆23億+4.08%24.275.39
04/123,7653,7753,6953,710-1.72%917,3001兆50億+4.83%24.335.41
04/093,7803,8003,7503,775+0.4%704,2001兆226億+7.31%24.765.5
04/083,6953,7653,6353,760+0.53%1,059,4001兆185億+7.52%24.665.48
04/073,6753,7503,6553,740+2.47%1,065,0001兆131億+7.59%24.535.45
04/063,7103,7253,6353,650-1.22%678,3009887億5936万+5.58%23.945.32
04/053,6553,7003,6053,695+1.93%684,5001兆9億+7.29%24.235.39
04/023,6603,6703,6103,625-0.68%474,8009819億8703万+5.72%23.775.28
04/013,7003,7153,6353,650+1.53%841,6009887億5936万+6.94%23.945.32
04/01株式分割 1→2
03/313,5803,6603,5203,595+0.14%893,0009738億6024万+5.77%30.86.35
03/303,7803,7803,5903,590-3.88%1,559,7009725億578万+5.99%30.756.35
03/293,7403,7853,6953,735+0.81%1,189,0001兆117億+10.57%326.6
03/263,6453,7353,6203,705+2.92%1,454,4001兆36億+10.14%31.746.55
03/253,5603,6153,5103,600+0.56%1,205,6009752億1471万+7.43%30.846.36
03/243,5653,6803,5353,580+0.14%1,589,2009697億9685万+6.96%30.676.33
03/233,5103,6453,5003,575+2.58%1,642,6009684億4238万+6.97%30.626.32
03/223,4603,5203,4003,485+1.16%1,416,2009440億6202万+4.47%29.856.16
03/193,3103,4453,2903,445+3.61%1,675,4009332億2630万+3.33%29.516.09
03/183,3603,3853,3203,325-0.6%1,215,4009007億1914万-0.45%28.485.88
03/173,2703,3753,2653,345+1.36%1,270,4009061億3700万-0.09%28.655.91
03/163,2853,3353,2803,300-0.45%1,712,4008939億4682万-1.52%28.275.83
03/153,3753,3753,2853,315-1.92%1,165,8008980億1021万-1.1%28.45.86
03/123,4153,4203,3603,380+0.15%1,440,8009156億1825万+0.81%28.955.97
03/113,3203,3953,2903,375+4.49%2,160,8009142億6379万+0.69%28.915.97
03/103,2503,2753,2153,230-1.67%1,677,8008749億8431万-3.55%27.675.71
03/093,1803,2853,1603,285+2.98%1,437,2008898億8342万-2.03%28.145.81
03/083,2953,3003,1753,190-2.15%1,836,0008641億4859万-4.89%27.335.64
03/053,2053,2603,1803,260+1.24%995,8008831億1110万-3.06%27.935.76
03/043,2053,2503,1853,220-1.53%926,4008722億7538万-4.68%27.585.69
03/033,2703,2803,2303,270-1.36%1,228,2008858億2003万-3.54%28.015.78
03/023,3703,3753,2703,315-0.3%810,6008980億1021万-2.59%28.45.86
03/013,3403,3503,2803,325+2.62%901,4009007億1914万-2.58%28.485.88
02/263,2303,2603,2153,240-1.82%1,643,2008776億9324万-5.21%27.765.73
02/253,3303,3803,2953,300+0.15%842,0008939億4682万-3.71%28.275.83
02/243,3153,3303,2653,295-1.64%1,808,2008925億9235万-4.1%28.235.82
02/223,4053,4353,3303,350-1.47%893,8009074億9146万-2.81%28.75.92
02/193,3353,4203,3253,400+0.74%799,2009210億3611万-1.51%29.136.01
02/183,4503,4503,3103,375-3.43%2,040,6009142億6379万-2.34%28.915.97
02/173,4253,5003,4153,495+1.3%1,094,0009467億7095万+1.01%29.946.18
02/163,4203,4803,4003,450+0.73%723,2009345億8076万-0.14%29.556.1
02/153,4903,4903,4103,425-0.44%904,6009278億844万-0.75%29.346.05
02/123,5253,5253,4053,440-4.31%1,473,8009318億7183万-0.17%29.476.08
02/103,5703,6353,5503,595+1.7%1,100,2009738億6024万+4.38%30.86.35
02/093,4903,5403,4253,535+3.36%1,077,2009576億667万+2.88%30.286.25
02/083,3153,4303,2653,420+3.32%1,248,0009264億5397万-0.2%29.36.04
02/053,3453,3653,2903,310-0.9%927,2008966億5575万-3.33%28.355.85
02/043,3253,3453,2853,340-0.3%700,2009047億8253万-2.48%28.615.9
02/033,3503,3653,3153,350+1.52%782,8009074億9146万-2.16%28.75.92
02/023,3753,3853,2853,300-1.35%1,096,4008939億4682万-3.57%28.275.83
02/013,2553,3653,2503,345+1.52%1,161,4009061億3700万-2.28%28.655.91
01/293,4503,4653,2753,295-3.8%2,255,0008925億9235万-3.68%28.235.82
01/283,5253,5753,4153,425-6.04%3,245,6009278億844万+0.15%29.346.05
01/273,5653,6553,5353,645+3.85%1,274,6009874億489万+6.67%31.226.44
01/263,6153,6203,5103,510-2.5%977,0009508億3434万+2.99%30.076.2
01/253,5853,6353,5553,600+0.84%1,058,6009752億1471万+5.73%30.846.36
01/223,5053,5703,4003,570+3.93%2,432,8009670億8792万+5.19%30.586.31
01/213,4353,4553,3353,435-0.87%1,277,8009305億1737万+1.54%29.436.07
01/203,5453,5703,4453,465-2.12%1,174,4009386億4416万+2.58%29.686.12
01/193,5703,5953,4703,540-0.28%889,0009589億6113万+4.98%30.336.26
01/183,4603,5503,4453,550+1.87%758,6009616億7006万+5.75%30.416.27
01/153,5103,5203,4053,485-0.71%1,030,8009440億6202万+4.44%29.856.16
01/143,4253,5453,4253,510+1.3%1,178,2009508億3434万+5.75%30.076.2
01/133,4253,4653,3853,465+2.97%1,172,6009386億4416万+5.1%29.686.12
01/123,2653,3653,2353,365+0.45%1,310,8009115億5486万+2.72%28.835.95
01/083,3103,3503,2853,350+1.52%1,564,0009074億9146万+2.89%28.75.92
01/073,3403,3853,2803,300-2.65%1,702,2008939億4682万+1.95%28.275.83
01/063,4203,4603,3803,390-0.29%911,6009183億2718万+5.34%29.045.99
01/053,3103,4153,2803,400+2.72%940,0009210億3611万+6.25%29.136.01
01/043,3003,3253,2703,310-1.19%761,8008966億5575万+4.06%28.355.85
2020
12/303,2953,3603,2853,350+0.9%699,8009074億9146万+5.91%28.75.92
12/293,2953,3453,2753,320-0.3%563,2008993億6468万+5.83%28.445.87
12/283,3253,3853,3053,330+1.06%863,8009020億7361万+6.94%28.535.89
12/253,3203,3203,2653,295-0.75%524,8008925億9235万+6.67%28.235.82
12/243,2753,3203,2653,320+0.45%751,4008993億6468万+8.36%28.445.87
12/233,3153,3353,2603,305+0.92%1,318,0008953億128万+8.93%28.315.84
12/223,3153,3503,2553,275-1.8%1,012,6008871億7449万+9.09%28.055.79
12/213,4053,4053,3053,335-2.91%1,206,0009034億2807万+12.14%28.575.89
12/183,5103,5203,3853,435+0.29%2,534,2009305億1737万+16.6%29.436.07
12/173,3403,4353,3203,425+3.32%1,321,8009278億844万+17.62%29.346.05
12/163,3003,3553,2503,315+0.61%1,473,0008980億1021万+15.34%28.45.86
12/153,3503,3953,2853,295-0.45%1,688,4008925億9235万+15.74%28.235.82
12/143,3203,3303,2603,310-0.3%1,437,0008966億5575万+16.8%28.355.85
12/113,1853,3253,1853,320+4.9%1,999,0008993億6468万+17.9%28.445.87
12/103,0403,1653,0253,165+3.94%1,942,6008573億7626万+13.08%27.115.59
12/093,0353,0703,0103,0450%1,631,2008248億6911万+9.38%26.085.38
12/083,0203,0452,9653,045+2.53%1,490,6008248億6911万+9.73%26.085.38
12/072,9652,9902,9302,970+1.54%1,739,4008045億5213万+7.3%25.445.25
12/042,8452,9402,8352,925+2.09%1,399,4007923億6195万+5.48%25.065.17
12/032,9703,0052,8402,865-0.17%1,680,8007761億837万+3.21%24.545.06
12/022,8152,8952,7652,870+0.88%2,190,0007774億6284万+3.2%24.595.07
12/013,0403,0602,8202,845-3.23%3,477,8007706億9051万+2.26%24.375.03
11/302,9753,0652,9102,940+1.2%14,866,6007964億2534万+5.41%25.195.2
11/272,8652,9402,8452,905+1.4%2,300,0007869億4409万+4.08%24.895.13
11/262,7652,8702,7352,865+5.52%2,001,8007761億837万+2.47%24.545.06
11/252,7352,7902,6552,715-1.09%2,469,0007354億7442万-3.24%23.264.8
11/242,7352,7702,7152,745+2.23%2,185,4007436億121万-2.73%23.514.85
11/202,7002,7152,6152,685+0.56%1,586,0007273億4764万-5.32%234.75