株価チャート

2020/12/23~2021/05/26

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
05/261,0211,0211,0111,011-1.17%30070億4383万-0.1%15.91.25
05/251,0501,0501,0211,023-2.11%5,40071億2744万+1.09%16.091.26
05/241,0101,0451,0101,045+3.57%3,00072億8072万+3.16%16.441.29
05/211,0081,0099881,009+0.2%1,20070億2990万-0.49%15.871.25
05/201,0061,0071,0011,007+0.5%90070億1597万-0.98%15.841.24
05/191,0051,0051,0021,002-0.3%20069億8113万-1.67%15.761.24
05/189821,0139821,005+1.52%2,20070億203万-1.66%15.811.24
05/179961,014990990-0.6%3,60068億9752万-3.32%15.571.22
05/14996996996996-0.2%10069億3933万-3.02%15.671.23
05/129961,012996998-0.2%1,10069億5326万-3.11%15.71.23
05/111,0251,0291,0001,000-2.72%2,70069億6720万-3.19%15.731.23
05/101,0181,0281,0111,028+1.08%2,80071億6228万-0.77%16.171.27
05/071,0201,0291,0171,017+0.1%40070億8564万-2.12%161.26
05/061,0161,0161,0161,0160%3,50070億7867万-2.5%15.981.25
04/301,0381,0381,0111,016-1.74%1,10070億7867万-2.68%15.981.25
04/281,0161,0341,0151,034+1.67%50072億408万-1.15%16.261.28
04/271,0361,0361,0171,017-2.4%40070億8564万-3.05%161.26
04/261,0451,0451,0421,042+2.66%7,60072億5982万-0.86%16.391.29
04/231,0141,0151,0001,015-0.1%5,00070億7170万-3.61%15.961.25
04/221,0001,0191,0001,016+1.6%50070億7867万-3.7%15.981.25
04/211,0061,0179991,000-0.6%3,10069億6720万-5.48%15.731.23
04/201,0051,0231,0051,006+0.1%3,40070億900万-5.18%15.821.24
04/191,0061,0071,0011,005+0.2%2,10070億203万-5.55%15.811.24
04/161,0071,0151,0011,003-0.4%1,40069億8810万-6.09%15.781.24
04/151,0081,0221,0061,0070%1,60070億1597万-5.98%15.841.24
04/141,0061,0401,0061,007-2.71%5,60070億1597万-6.33%15.841.24
04/131,0381,0611,0351,035-3.09%8,10072億1105万-3.9%16.281.28
04/121,0871,0871,0681,068-1.75%60074億4096万-0.93%16.81.32
04/091,0791,0901,0611,087+2.16%4,90075億7334万+0.74%17.11.34
04/081,0711,0811,0641,064-0.65%2,80074億1310万-1.48%16.741.31
04/071,0681,0721,0611,071+0.28%1,30074億6187万-0.83%16.851.32
04/061,0801,0891,0681,068+0.38%1,20074億4096万-1.2%16.81.32
04/051,0581,0751,0581,064+0.57%2,20074億1310万-1.66%16.741.31
04/021,0781,0791,0581,058-1.58%4,20073億7129万-2.31%16.641.31
04/011,0741,0751,0731,075-1.38%5,40074億8974万-0.92%16.911.33
03/311,0791,0901,0791,090-0.91%1,40075億9424万+0.37%17.141.35
03/301,0791,1001,0781,100+1.85%1,50076億6392万+1.29%17.31.36
03/291,0801,0801,0751,0800%2,80075億2457万-0.55%16.991.33
03/261,0741,0801,0741,080+1.12%1,10075億2457万-0.64%16.991.33
03/251,1001,1001,0631,068-1.93%5,40074億4096万-1.84%16.81.32
03/241,0891,0891,0611,089+0.37%2,40075億8728万-0.09%17.131.34
03/231,0791,0851,0791,085+0.37%2,40075億5941万-0.73%17.071.34
03/221,0811,0981,0811,081+0.19%2,20075億3154万-1.19%171.33
03/191,0781,0831,0691,079+0.09%2,10075億1760万-1.55%16.971.33
03/181,0831,0951,0781,078-0.46%1,30075億1064万-1.91%16.961.33
03/171,0791,0901,0791,083+0.37%1,30075億4547万-2.17%17.031.34
03/161,0801,0981,0781,079-1.82%1,60075億1760万-3.14%16.971.33
03/151,0891,1171,0801,099+0.92%2,10076億5695万-1.79%17.291.36
03/121,1011,1011,0711,089+0.09%1,30075億8728万-2.94%17.131.34
03/111,0531,0881,0531,088+2.54%3,50075億8031万-3.29%17.111.34
03/101,0971,0971,0611,061-0.56%3,10073億9219万-5.94%16.691.31
03/091,1031,1031,0671,067-3.26%20074億3400万-5.74%16.781.32
03/081,0971,1041,0891,103+1.29%1,60076億8482万-2.99%17.351.36
03/051,0611,0901,0361,089+1.4%1,50075億8728万-4.56%17.131.34
03/041,0621,0741,0581,074-2.63%60074億8277万-6.2%16.891.33
03/031,0701,1031,0691,103+1.38%7,40076億8482万-4.09%17.351.36
03/021,0771,0881,0771,088+1.02%1,80075億8031万-5.72%17.111.34
03/011,0901,0901,0601,077-2.97%1,60075億367万-6.91%16.941.33
02/261,1001,1101,1001,110+0.91%90077億3359万-4.39%17.461.37
02/251,1171,1171,0861,100-0.81%4,40076億6392万-5.5%17.31.36
02/241,1091,1091,0861,109+1.09%3,20077億2662万-4.97%17.441.37
02/221,1081,1331,0861,097-0.63%7,70076億4301万-6.24%17.251.35
02/191,1011,1041,1011,104+0.27%1,60076億9178万-5.96%17.361.36
02/181,1301,1601,0801,101-2.31%7,00076億7088万-6.46%17.321.36
02/171,1481,1481,1251,127-1.91%1,20078億5203万-4.57%17.731.39
02/161,1231,1491,1201,149+3.14%1,60080億531万-3.04%18.071.42
02/151,1301,1301,1001,114-1.42%3,00077億6146万-6.23%17.521.38
02/121,1601,1651,1301,130-1.91%5,50078億7293万-5.28%17.771.39
02/101,0801,1891,0701,152-10.7%35,80080億2621万-3.76%18.121.42
02/091,2601,3001,2411,290+3.2%3,70089億8768万+7.5%20.291.59
02/081,2291,2901,2291,250+4.08%12,10087億900万+4.43%19.661.54
02/051,1811,2011,1811,201+1.78%1,10083億6760万+0.59%18.891.48
02/031,1751,2051,1751,180+1.55%50082億2129万-1.17%18.561.46
02/021,1571,1621,1571,162+0.43%2,50080億9588万-2.52%18.281.43
02/011,2231,2231,1341,157-1.03%5,70080億6105万-2.85%18.21.43
01/291,2001,2001,1651,169-2.5%70081億4465万-1.93%18.391.44
01/281,1811,1991,1811,199+0.17%80083億5367万+0.59%18.861.48
01/271,1921,1991,1681,197+0.76%5,10083億3973万+0.59%18.831.48
01/261,2001,2001,1751,188-1%3,50082億7703万-0.17%18.691.47
01/251,2501,2501,1901,200+0.59%4,50083億6064万+0.84%18.871.48
01/221,1891,1931,1821,193+1.62%80083億1186万+0.25%18.761.47
01/211,1691,1891,1691,174+0.77%4,10081億7949万-1.34%18.471.45
01/201,1841,1841,1651,165-1.6%7,20081億1678万-2.18%18.321.44
01/191,1971,1971,1671,184-0.25%1,30082億4916万-0.84%18.621.46
01/181,1831,2131,1831,187+0.34%1,00082億7006万-0.67%18.671.47
01/151,1841,1841,1811,183-0.5%1,00082億4219万-1.17%18.611.46
01/141,1841,2251,1651,189+0.25%2,60082億8400万-0.75%18.71.47
01/131,2091,2091,1781,186-1.66%17,60082億6309万-1.08%18.651.46
01/121,2251,2301,2031,206-1.55%3,10084億244万+0.58%18.971.49
01/081,2321,2321,2201,2250%2,90085億3482万+2.08%19.271.51
01/071,2251,2451,2251,225+0.08%1,70085億3482万+2.17%19.271.51
01/061,2311,2311,2231,224-1.29%1,10085億2785万+2.26%19.251.51
01/051,2251,2421,2161,240+0.98%2,00086億3932万+3.68%19.51.53
01/041,2151,2301,2041,228+1.99%13,60085億5572万+2.76%19.321.52
2020
12/301,2161,2161,1751,204+0.75%90083億8850万+0.75%18.941.49
12/291,2041,2151,1951,195+1.19%1,50083億2580万0%18.81.48
12/281,1951,1991,1811,181+4.05%60082億2826万-1.01%18.581.46
12/251,2111,2111,1351,135-1.39%4,00079億777万-4.86%17.851.4
12/241,1671,1671,1351,151-1.37%1,30080億1924万-3.6%18.11.42
12/231,1671,1701,1671,1670%2,90081億3072万-2.34%18.361.44