株価チャート

2020/12/28~2021/05/27

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
05/271,7251,7501,6951,703-1.05%538,3001455億8350万-11.07%-21.36
05/261,7171,7391,6821,721-0.12%484,2001471億2226万-11.11%-21.59
05/251,7251,7541,7201,723+0.06%328,5001472億9323万-11.87%-21.61
05/241,7491,7701,7121,722-2.1%578,2001472億775万-12.81%-21.6
05/211,7631,7861,7351,759+0.8%380,8001503億7075万-11.79%-22.06
05/201,7561,7881,7341,745-1.13%322,8001491億7394万-13.44%-21.89
05/191,7491,7911,7401,765-0.34%277,5001508億8367万-13.52%-22.14
05/181,7161,7861,7151,771+2.55%391,7001513億9659万-14.2%-22.21
05/171,7701,7991,7161,727-3.95%441,3001476億3518万-17.33%-21.66
05/141,7381,8181,7311,798+1.12%659,0001537億472万-15.11%-22.55
05/131,7031,8411,6871,778+3.37%1,381,4001519億9499万-17.11%-22.3
05/121,7781,7891,6961,720-1.04%1,155,3001470億3678万-20.85%-21.57
05/111,8201,8221,7261,738-5.75%1,315,0001485億7553万-21%-21.8
05/101,8441,8771,8111,844-0.75%929,9001576億3710万-17.24%-23.13
05/071,8901,9081,8341,858-3.88%1,360,5001588億3391万-17.46%-23.31
05/062,0062,0181,9281,933-5.71%975,3001652億4540万-14.85%-24.25
04/302,0902,1012,0332,050-2.29%871,4001752億4732万-10.68%-25.71
04/282,1722,1922,0772,098-3.76%661,8001793億5067万-9.26%-26.32
04/272,2092,2422,1332,180-1.71%585,6001863億6057万-6.4%-27.34
04/262,1932,2312,1832,218+0.82%368,4001896億905万-5.46%-27.82
04/232,1632,2222,1512,200+0.73%348,1001880億7030万-6.82%-27.6
04/222,1542,1942,1532,184+1.58%508,4001867億251万-8.27%-27.4
04/212,1302,1902,0842,150-1.24%930,2001837億9597万-10.57%-26.97
04/202,2492,2532,1552,177-5.43%1,318,4001861億411万-10.3%-27.31
04/192,2402,3302,2062,302+3.18%978,1001967億8992万-5.96%-28.88
04/162,2302,2522,2112,231+1.41%742,7001907億2038万-9.35%-27.98
04/152,2132,2322,1722,200-1.35%623,3001880億7030万-11.25%-27.6
04/142,1672,2482,1672,230+1.36%883,0001906億3489万-10.66%-27.97
04/132,2802,3172,1922,200-4.47%1,564,5001880億7030万-12.32%-27.6
04/122,3372,3432,2962,303-2.54%520,4001968億7540万-8.83%-28.89
04/092,3772,4152,3532,363+0.34%432,2002020億459万-7.11%-29.64
04/082,3772,3932,3122,355-1.42%633,0002013億2070万-8.01%-29.54
04/072,4462,4942,3762,389-2.33%497,3002042億2724万-7.33%-29.97
04/062,4972,5022,3912,446-1.53%427,6002090億9997万-6%-30.68
04/052,5002,5042,4602,484+0.32%276,8002123億4846万-5.3%-31.16
04/022,3902,5042,3762,476+3.47%627,8002116億6457万-5.96%-31.06
04/012,4692,4792,3712,393-1.81%623,4002045億6919万-9.56%-30.02
03/312,3902,4632,3512,437+1.04%549,5002083億3060万-8.69%-30.57
03/302,3202,4152,3022,412+3.21%662,5002061億9343万-10.2%-30.25
03/292,4062,4942,2702,337-8.57%2,498,8001997億8195万-13.76%-29.31
03/262,5252,5762,4572,556+3.02%914,8002185億349万-6.68%-32.06
03/252,5322,5602,4262,481-1.43%547,2002120億9200万-10.11%-31.12
03/242,6002,6202,4982,517-3.53%598,1002151億6952万-9.59%-31.57
03/232,6002,6832,5932,609+0.19%374,2002230億3427万-7.05%-32.73
03/222,6952,6982,5892,604-3.56%577,5002226億684万-7.89%-32.66
03/192,6942,7722,6692,700-1.6%304,6002308億1355万-5.06%-33.87
03/182,7542,8202,7212,744+0.15%443,6002345億7495万-3.79%-34.42
03/172,6502,7472,6502,740+1.48%317,1002342億3301万-4.2%-34.37
03/162,5882,7202,5852,700+3.57%489,9002308億1355万-5.82%-33.87
03/152,6492,6752,5812,607-3.41%481,4002228億6330万-9.29%-32.7
03/122,6502,7242,6242,699+3.57%767,7002307億2806万-6.41%-33.85
03/112,5122,6202,4802,606+1.48%877,8002227億7781万-9.8%-32.69
03/102,6632,6842,5302,568-2.25%725,0002195億2933万-11.36%-32.21
03/092,6782,6842,5322,627-4.85%1,108,3002245億7303万-9.51%-32.95
03/082,8002,8902,7602,761+0.04%619,3002360億2822万-4.99%-34.63
03/052,7702,8102,6622,760-1.36%810,0002359億4274万-5.12%-34.62
03/042,9002,9462,7422,798-6.04%1,800,7002391億9122万-4.11%-35.1
03/032,9763,0202,8932,978+0.07%716,3002545億7879万+1.92%-37.35
03/022,8703,1352,8512,976+9.01%2,700,1002544億782万+1.88%-37.33
03/012,8172,9002,7092,730-2.78%673,9002333億7814万-6.54%-34.24
02/262,9703,0202,8082,808-5.52%1,175,3002400億4609万-4.13%-35.22
02/252,9503,1102,9362,972+4.28%969,7002540億6587万+1.4%-37.28
02/243,0053,0902,8352,850-5.32%970,4002436億3652万-2.66%-35.75
02/223,1003,1203,0103,010-2.43%368,8002573億1436万+2.73%-37.76
02/193,1003,1302,9993,085+0.16%535,7002637億2585万+5.22%-38.7
02/183,0553,1403,0453,080+0.33%365,4002632億9842万+4.94%-38.63
02/173,0203,0902,9933,070-0.97%547,8002624億4355万+4.39%-38.51
02/163,1403,1553,0503,100+0.16%383,0002650億815万+5.19%-38.88
02/153,1353,1653,0053,095+1.81%954,2002645億8071万+4.74%-38.82
02/122,9503,0452,9143,040+4.83%701,9002598億7896万+2.49%-38.13
02/102,9803,0152,8832,900-1.63%416,2002479億1085万-2.46%-36.38
02/092,9112,9592,7972,948+1.31%822,6002520億1420万-1.17%-36.98
02/082,8602,9172,7842,910+1.15%755,1002487億6571万-2.97%-36.5
02/052,8882,9292,8582,877+0.81%513,0002459億4466万-4.39%-36.09
02/042,8352,9002,8072,854+1.57%535,5002439億7847万-5.47%-35.8
02/032,8032,8702,7682,810+0.07%679,4002402億1706万-7.35%-35.25
02/022,7442,8452,7172,808+2.67%612,4002400億4609万-7.99%-35.22
02/012,6502,8082,6452,735+1.3%875,0002338億557万-11.57%-34.31
01/292,8102,8592,6782,700-4.26%1,354,9002308億1355万-13.9%-33.87
01/282,9563,0052,8042,820-6%1,614,5002410億7193万-11.29%-35.37
01/272,8783,0452,8683,000+3.38%840,8002564億5950万-6.98%-37.63
01/262,9372,9772,8712,902-1.73%526,8002480億8182万-11.09%-36.4
01/252,9403,0202,9202,953-0.27%496,5002524億4163万-10.87%-37.04
01/222,9302,9712,8822,961+0.51%512,0002531億2552万-11.51%-37.14
01/212,8802,9912,8432,946+3.37%923,9002518億4322万-12.74%-36.95
01/202,8532,8922,8152,850-1.38%1,432,6002436億3652万-16.4%-35.75
01/192,9202,9402,8402,890-0.89%1,063,7002470億5598万-16.01%-36.25
01/182,9703,0202,9032,916-4.08%1,283,2002492億7863万-15.63%-36.58
01/153,1803,2053,0103,040-3.8%1,068,0002598億7896万-12.24%-38.13
01/143,1853,2203,1303,160-2.62%948,9002701億3734万-8.88%-39.64
01/133,2203,2653,1453,245+1.09%854,7002774億369万-6.24%-40.7
01/123,3153,3303,1703,210-3.17%1,096,8002744億1166万-7.06%-40.26
01/083,4353,4603,2103,315-1.19%1,788,0002833億8774万-3.83%-41.58
01/073,2503,4003,2053,355+4.35%1,703,0002868億720万-2.53%-42.08
01/063,1903,3103,1553,215+2.06%1,373,6002748億3909万-6.51%-40.33
01/053,4003,4103,1253,150-6.39%2,468,8002692億8247万-8.46%-39.51
01/043,1803,5603,0653,365+7.17%3,128,6002876億6207万-2.32%-42.21
2020
12/303,1553,2553,0903,140+0.32%1,602,7002684億2761万-8.45%-39.39
12/293,2003,2853,1053,130-2.19%1,209,6002675億7274万-8.43%-39.26
12/283,3103,3703,0503,200-2.74%1,733,8002735億5680万-6.1%-40.14