株価チャート

2020/12/08～2021/05/07

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
05/072,2362,2872,2272,275+2.66%305,0001792億5702万+1.84%14.371.09
05/062,1802,2282,1802,216+1.93%337,9001746億816万-0.94%141.06
04/302,1552,1942,1552,174+0.88%194,4001712億9880万-3.03%13.731.04
04/282,1702,1792,1482,155-0.78%219,4001698億171万-4.09%13.611.03
04/272,1802,1922,1622,172-0.18%225,6001711億4121万-3.51%13.721.04
04/262,1852,1852,1462,176-0.09%199,6001714億5639万-3.59%13.751.04
04/232,1322,1872,1282,178+1.35%160,4001716億1398万-3.8%13.761.04
04/222,1572,1782,1422,149+0.89%240,8001693億2894万-5.46%13.581.03
04/212,1402,1422,1132,130-2.16%277,8001678億3185万-6.66%13.461.02
04/202,2242,2242,1722,177-2.64%290,4001715億3518万-4.98%13.751.04
04/192,2782,2822,2302,236-1.24%157,3001761億8405万-2.74%14.131.07
04/162,2572,2682,2352,264+0.49%171,5001783億9029万-1.78%14.31.08
04/152,2312,2532,2312,253+1.53%134,4001775億2355万-2.38%14.231.08
04/142,2292,2392,2012,219-0.98%165,5001748億4454万-4.06%14.021.06
04/132,2902,3012,2412,241-2.14%235,5001765億7802万-3.45%14.161.07
04/122,2912,3092,2672,290+0.62%199,9001804億3894万-1.59%14.471.1
04/092,2292,2942,2292,276+2.25%283,1001793億3582万-2.07%14.381.09
04/082,2932,2932,2152,226-2.79%253,9001753億9610万-4.13%14.061.07
04/072,2832,3022,2672,290+0.31%259,1001804億3894万-1.29%14.471.1
04/062,3072,3172,2632,283-0.87%219,6001798億8738万-1.42%14.421.09
04/052,3002,3252,2922,303+1.23%256,7001814億6326万-0.39%14.551.1
04/022,2802,2902,2492,275+0.18%279,8001792億5702万-1.43%14.371.09
04/012,2812,2992,2662,271-0.96%278,4001789億4185万-1.48%14.351.09
03/312,3072,3222,2832,293-1.8%260,1001806億7532万-0.56%14.491.1
03/302,3572,3702,3272,335-0.26%252,1001839億8468万+1.26%14.751.12
03/292,3732,3822,3212,341+0.34%352,3001844億5745万+1.69%14.791.12
03/262,3402,3452,3102,333+1.39%211,5001838億2709万+1.57%14.741.12
03/252,2822,3162,2752,301+1.59%168,2001813億567万+0.35%14.541.1
03/242,3032,3102,2512,265-2.5%272,2001784億6908万-1.13%14.311.09
03/232,3452,3572,3232,323-1.27%237,1001830億3915万+1.49%14.671.11
03/222,3712,3842,3462,353-1.79%218,6001854億298万+3.02%14.861.13
03/192,3782,4062,3642,396+1.31%376,7001887億9113万+5.23%15.141.15
03/182,3802,4062,3492,365-0.21%240,2001863億4851万+4.14%14.941.13
03/172,3572,3792,3452,370+0.13%198,8001867億4248万+4.64%14.971.14
03/162,3892,3892,3532,367-1.17%161,0001865億610万+4.83%14.951.13
03/152,3562,4022,3562,395+2.13%233,5001887億1234万+6.54%15.131.15
03/122,3532,3532,3012,345-1.05%461,0001847億7262万+4.87%14.811.12
03/112,4292,4612,3682,370-1.82%304,6001867億4248万+6.52%14.971.14
03/102,3602,4552,3512,414+0.79%569,0001902億943万+9.13%15.251.16
03/092,2692,3972,2682,395+7.54%507,0001887億1234万+9.06%15.131.15
03/082,2382,2642,2122,227+0.95%262,3001754億7490万+2.06%14.071.07
03/052,2002,2072,1712,206+1.52%209,3001738億2022万+1.47%13.941.06
03/042,2082,2082,1562,173-1.59%217,8001712億2000万+0.23%13.731.04
03/032,2052,2132,1842,208+0.96%171,4001739億7780万+2.17%13.951.06
03/022,2212,2242,1782,187-0.46%253,1001723億2312万+1.58%13.821.05
03/012,2092,2212,1852,197+0.55%221,0001731億1107万+2.47%13.881.05
02/262,2972,2972,1842,185-5.53%429,2001721億6554万+2.34%13.81.05
02/252,3052,3202,2832,313+1.31%260,8001822億5121万+8.69%14.611.11
02/242,2752,2972,2462,283+1.74%333,3001798億8738万+7.99%14.421.09
02/222,2222,2782,2172,244+2.09%270,3001768億1440万+6.81%14.181.08
02/192,2402,2452,1952,198-2.27%263,8001731億8986万+5.12%13.891.05
02/182,2402,2682,2362,249+0.54%270,5001772億837万+7.97%14.211.08
02/172,2192,2632,2052,237+0.81%355,2001762億6284万+8.02%14.131.07
02/162,2002,2352,1922,219+0.91%289,1001748億4454万+7.72%14.021.06
02/152,2182,2232,1692,199+0.37%312,5001732億6866万+7.22%13.891.05
02/122,2462,2462,1542,191-2.58%643,9001726億3830万+7.35%13.841.05
02/102,1912,2492,1822,249+2.09%322,2001772億837万+10.73%14.211.08
02/092,1892,2082,1592,203+0.82%495,9001735億8383万+9.22%13.921.06
02/082,1482,1852,1392,185+2.15%442,2001721億6554万+8.98%13.81.05
02/052,0842,1422,0792,139+2.89%487,3001685億4100万+7.06%13.511.02
02/042,0642,0852,0612,079+0.24%245,7001638億1334万+4.26%13.131
02/032,0512,0742,0442,074+1.12%270,0001634億1937万+3.96%13.10.99
02/022,0222,0512,0052,051+1.53%334,9001616億710万+2.86%12.960.98
02/012,0282,0422,0082,020-0.39%297,4001591億6448万+1.25%12.760.97
01/292,0282,0392,0142,028-0.64%272,0001597億9483万+1.6%12.810.97
01/282,0022,0441,9962,041-0.1%335,9001608億1916万+2.2%12.890.98
01/272,0152,0432,0062,043+1.95%313,4001609億7675万+2.25%12.910.98
01/261,9972,0061,9872,004+0.2%248,3001579億377万+0.25%12.660.96
01/251,9852,0101,9732,000+1.37%225,9001575億8859万-0.05%12.630.96
01/221,9641,9771,9471,973-0.15%237,5001554億6114万-1.55%12.460.95
01/211,9982,0171,9711,976-0.8%294,3001556億9753万-1.59%12.480.95
01/201,9731,9941,9661,992+0.4%308,5001569億5824万-0.94%12.580.95
01/191,9631,9841,9541,984+1.33%252,4001563億2788万-1.44%12.530.95
01/181,9801,9831,9501,958-1.41%241,0001542億7923万-2.88%12.370.94
01/151,9851,9901,9711,986+0.05%238,9001564億8547万-1.73%12.550.95
01/141,9701,9941,9581,985+0.86%322,2001564億668万-1.93%12.540.95
01/131,9641,9701,9401,968+0.31%228,3001550億6717万-2.91%12.430.94
01/121,9681,9751,9551,962-0.56%233,3001545億9441万-3.44%12.390.94
01/081,9701,9771,9321,973+0.41%309,6001554億6114万-3.09%12.460.95
01/071,9621,9841,9551,965+1.39%479,5001548億3079万-3.58%12.410.94
01/061,9011,9491,8961,938+1.52%319,9001527億334万-5%12.240.93
01/051,8941,9221,8841,909+0.37%443,3001504億1831万-6.42%12.060.91
01/041,9941,9971,9011,902-4.47%535,4001498億6675万-7.04%12.020.91
2020
12/302,0502,0501,9911,991-3.26%539,5001568億7944万-2.93%-1.04
12/292,0432,0602,0332,058-1.2%649,8001621億5866万+0.24%-1.07
12/282,0892,0922,0652,083+0.53%1,043,4001641億2852万+1.46%-1.08
12/252,0862,0922,0602,072+0.58%548,9001632億6178万+1.02%-1.08
12/242,0732,0852,0572,060+0.05%459,7001623億1625万+0.49%-1.07
12/232,0502,0612,0422,059+1.03%256,6001622億3745万+0.39%-1.07
12/222,0542,0592,0352,038-1.45%403,4001605億8277万-0.73%-1.06
12/212,0902,0952,0542,068-0.53%290,9001629億4660万+0.63%-1.08
12/182,0512,0832,0422,079+1.17%359,4001638億1334万+1.27%-1.08
12/172,0802,0852,0492,055-0.87%272,2001619億2228万+0.1%-1.07
12/162,0592,0772,0502,073+0.88%231,0001633億4057万+0.93%-1.08
12/152,0432,0642,0372,055-0.19%238,4001619億2228万+0.1%-1.07
12/142,0492,0762,0462,059+0.39%218,1001622億3745万+0.59%-1.07
12/112,0582,0632,0382,051-0.63%352,6001616億710万+0.64%-1.07
12/102,0712,0852,0612,064-0.1%227,7001626億3143万+1.78%-1.07
12/092,0502,0692,0462,066+0.29%266,6001627億8901万+2.48%-1.07
12/082,0402,0712,0332,060+0.19%211,9001623億1625万+2.79%-1.07