株価チャート

2020/12/25~2021/05/26

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
05/261,8381,8561,8351,847-0.48%451,9007192億1746万+2.1%12.51.93
05/251,8401,8741,8301,856+0.98%393,1007227億2204万+2.54%12.561.94
05/241,8171,8521,8121,838+0.27%396,2007157億1288万+1.55%12.441.92
05/211,8071,8531,8071,833+1.95%505,8007137億6589万+1.27%12.411.91
05/201,7431,8101,7431,798+2.92%403,1007001億3697万-0.66%12.171.88
05/191,7721,7721,7291,747-3.43%535,3006802億7769万-3.53%11.821.82
05/181,7761,8201,7711,809+1.4%419,5007044億2035万-0.17%12.241.89
05/171,7661,8081,7641,784+1.94%497,7006946億8541万-1.55%12.081.86
05/141,7601,7711,7041,750-0.11%854,1006814億4589万-3.47%11.851.83
05/131,7901,7961,7521,752-2.99%561,2006822億2468万-3.52%11.861.83
05/121,8231,8311,7891,806-0.71%402,8007032億5215万-0.77%12.221.88
05/111,8101,8421,8101,819-1.03%610,9007083億1432万-0.05%12.311.9
05/101,8331,8491,8251,838+0.44%253,5007157億1288万+0.93%12.441.92
05/071,8311,8541,8191,830-0.38%609,4007125億9770万+0.38%12.391.91
05/061,8261,8901,8261,837-0.22%724,0007153億2348万+0.66%12.431.92
04/301,8351,8661,8161,841+5.99%1,255,9007168億8107万+0.71%12.461.92
04/281,7381,7601,7311,737-0.52%482,8006763億8372万-5.03%11.761.81
04/271,7771,7781,7461,746-2.18%381,3006798億8830万-4.75%11.821.82
04/261,7681,7891,7471,785+1.31%369,9006950億7480万-2.94%12.081.86
04/231,7771,7801,7331,762-2.44%697,9006861億1866万-4.5%11.931.84
04/221,8341,8391,7781,806+0.33%504,4007032億5215万-2.59%12.221.88
04/211,8161,8251,7931,800-1.96%669,8007009億1577万-3.23%12.181.88
04/201,8801,8861,8261,836-3.82%536,4007149億3408万-1.61%12.431.92
04/191,8981,9201,8761,909+2.74%709,3007433億6011万+2.14%12.921.99
04/161,8681,8681,8271,858-0.54%525,4007235億83万-0.64%12.581.94
04/151,8601,8811,8471,868+0.81%275,3007273億9481万-0.21%12.641.95
04/141,8381,8601,8181,853+0.05%412,2007215億5384万-1.07%12.541.93
04/131,8301,8801,8241,852+1.54%546,7007211億6445万-1.23%12.541.93
04/121,8221,8361,8101,824+0.27%348,8007102億6131万-2.82%12.351.9
04/091,8151,8431,8091,819+1.96%538,6007083億1432万-3.09%12.311.9
04/081,8151,8211,7801,784-1.6%325,1006946億8541万-5.06%12.081.86
04/071,8131,8221,7801,813+0.72%659,3007059億7794万-3.62%12.271.89
04/061,8391,8561,7861,800-1.75%371,4007009億1577万-4.36%12.181.88
04/051,8401,8421,8201,832-0.16%249,0007133億7649万-2.71%12.41.91
04/021,8461,8461,8251,835+0.99%280,1007145億4469万-2.6%12.421.92
04/011,8801,8821,8061,817-1.52%536,1007075億3553万-3.4%12.31.9
03/311,8621,8871,8371,845-1.7%808,6007184億3866万-1.91%26.022.09
03/301,8771,8851,8471,877-0.79%570,7007308億9939万-0.11%26.482.12
03/291,9101,9141,8691,892-0.42%957,1007367億4035万+0.85%26.692.14
03/261,9031,9181,8861,900+1.77%767,9007398億5553万+1.55%26.82.15
03/251,8191,8851,8021,867+0.97%901,0007270億541万0%26.332.11
03/241,8981,9021,8441,849-2.84%708,3007199億9625万-0.86%26.082.09
03/231,9251,9361,9031,903-0.89%498,2007410億2373万+2.15%26.842.15
03/221,9651,9651,9101,920-2.98%607,0007476億4349万+3.34%27.082.17
03/191,9591,9791,9461,979+0.3%959,5007706億1795万+6.86%27.912.24
03/181,9521,9801,9411,973+1.86%672,2007682億8156万+7.11%27.832.23
03/171,9191,9401,8951,937+0.78%466,7007542億6325万+5.85%27.322.19
03/161,9191,9351,9001,922-0.67%509,6007484億2228万+5.55%27.112.17
03/151,9211,9351,9001,935+1.1%519,2007534億8445万+6.91%27.292.19
03/121,9111,9141,8741,914+1.27%600,9007453億710万+6.57%272.16
03/111,8941,9131,8791,890+0.16%490,5007359億6156万+5.94%26.662.14
03/101,8941,9221,8791,887-0.68%649,3007347億9336万+6.55%26.622.13
03/091,8661,9091,8541,900+2.98%626,4007398億5553万+8.08%26.82.15
03/081,8801,8971,8361,845-0.27%531,6007184億3866万+5.91%26.022.09
03/051,8351,8511,8051,850+0.82%391,0007203億8565万+6.94%26.092.09
03/041,8141,8351,7981,835-0.43%495,2007145億4469万+7%25.882.07
03/031,8431,8431,8141,843+0.44%448,9007176億5987万+8.48%262.08
03/021,8571,8671,8051,835-0.81%615,7007145億4469万+8.97%25.882.07
03/011,8051,8501,7961,850+5.47%557,7007203億8565万+10.78%26.092.09
02/261,7991,8061,7501,754-4.41%770,9006830億348万+5.92%24.741.98
02/251,8001,8531,7761,835+3.32%771,4007145億4469万+11.48%25.882.07
02/241,8031,8261,7671,776-2.31%838,3006915億7022万+8.76%25.052.01
02/221,7991,8341,7991,818+3.35%549,4007079億2493万+12.15%25.642.05
02/191,7981,8021,7521,759-2.28%548,5006849億5046万+9.39%24.811.99
02/181,8191,8371,7771,800-1.04%967,8007009億1577万+12.64%25.392.03
02/171,7921,8271,7681,819+1.62%820,1007083億1432万+14.91%25.662.06
02/161,8001,8181,7761,790+0.11%402,5006970億2179万+14.23%25.252.02
02/151,8001,8241,7811,788+0.73%530,1006962億4300万+15.21%25.222.02
02/121,7571,8121,7421,775+3.38%851,7006911億8083万+15.48%25.042.01
02/101,6701,7531,6631,717+2.02%981,6006685億9576万+12.81%24.221.94
02/091,6821,6971,6721,683-0.71%398,2006553億5624万+11.6%23.741.9
02/081,6821,7031,6751,695+2.17%572,1006600億2902万+13.3%23.911.92
02/051,6161,6681,6051,659+4.01%666,6006460億1070万+11.72%23.41.88
02/041,5881,6011,5631,595-0.25%421,0006210億8925万+7.99%22.51.8
02/031,5771,6001,5771,599+2.3%396,1006226億4684万+8.78%22.551.81
02/021,5671,5721,5401,563-0.13%616,4006086億2853万+6.76%22.051.77
02/011,5281,5931,5231,565+3.37%675,7006094億732万+7.34%22.071.77
01/291,5051,5661,5051,514-1.17%883,8005895億4804万+4.27%21.361.71
01/281,4511,5341,4461,532+4.15%1,577,4005965億5720万+5.8%21.611.73
01/271,4661,4811,4511,471+1.66%1,125,7005728億394万+1.94%20.751.66
01/261,4631,4781,4391,447-1.7%597,0005634億5840万+0.49%20.411.64
01/251,4771,4851,4611,472+0.07%394,4005731億9334万+2.36%20.761.66
01/221,4801,4891,4621,471-2.58%635,7005728億394万+2.44%20.751.66
01/211,5051,5251,4991,510+1.07%471,7005879億9045万+5.3%21.31.71
01/201,5051,5061,4671,494-0.99%433,3005817億6009万+4.4%21.071.69
01/191,4861,5141,4751,509+2.1%356,0005876億105万+5.67%21.281.71
01/181,4811,4891,4641,478-0.4%309,0005755億2972万+3.57%20.851.67
01/151,5081,5251,4791,484-2.3%735,8005778億6611万+3.92%20.931.68
01/141,4301,5381,4271,519+6.67%1,133,9005914億9503万+6.22%21.431.72
01/131,3951,4301,3941,424-0.07%433,9005545億225万-0.49%20.091.61
01/121,4261,4431,4201,425+0.42%431,0005548億9165万-0.77%20.11.61
01/081,4101,4211,3881,419+0.57%592,0005525億5526万-1.6%20.021.6
01/071,4151,4421,4041,411+1.66%697,1005494億4008万-2.56%19.91.59
01/061,3781,3971,3741,388+0.51%556,8005404億8394万-4.47%19.581.57
01/051,3761,3911,3671,381-0.22%335,4005377億5815万-5.28%19.481.56
01/041,4121,4131,3541,384-2.19%371,9005389億2635万-5.53%19.521.56
2020
12/301,4431,4431,4071,415-2.75%492,6005509億9767万-3.94%19.961.6
12/291,4361,4551,4231,455+2.11%418,0005665億7358万-1.49%20.521.64
12/281,4311,4371,4151,425-0.77%438,5005548億9165万-3.72%20.11.61
12/251,4401,4461,4241,436+0.98%376,1005591億7502万-3.1%20.261.62