株価チャート

2020/12/30~2021/05/31

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
05/319991,0089961,000+0.3%241,300279億-4.31%11.590.78
05/281,0061,016997997-3.67%984,800278億1630万-4.87%11.560.78
05/271,0301,0351,0261,035+0.49%1,137,300288億7650万-1.62%120.81
05/261,0351,0381,0271,030-0.29%340,300287億3700万-2.28%11.940.8
05/251,0501,0511,0331,033-1.62%321,900288億2070万-2.27%11.980.81
05/241,0501,0621,0451,050+0.19%331,200292億9500万-0.85%12.170.82
05/211,0401,0501,0351,048+0.58%107,400292億3920万-1.23%12.150.82
05/201,0361,0461,0311,042-0.29%189,600290億7180万-1.88%12.080.81
05/191,0361,0451,0311,045-0.29%133,700291億5550万-1.69%12.110.82
05/181,0381,0491,0341,048+0.77%104,700292億3920万-1.6%12.150.82
05/171,0431,0501,0351,040+0.68%153,800290億1600万-2.53%12.060.81
05/141,0331,0371,0251,033+0.68%237,700288億2070万-3.37%11.980.81
05/131,0481,0531,0261,026-3.02%269,700286億2540万-4.2%11.890.8
05/121,0701,0721,0481,058-1.31%260,500295億1820万-1.49%12.270.83
05/111,0711,0821,0691,072-0.37%260,800299億880万-0.28%12.430.84
05/101,0801,0881,0661,076+0.09%515,700300億2040万+0.09%12.470.84
05/071,0821,0851,0711,075+0.19%244,000299億9250万-0.19%12.460.84
05/061,0771,0821,0711,073+0.94%127,500299億3670万-0.56%12.440.84
04/301,0641,0771,0621,063+0.09%204,200296億5770万-1.67%12.320.83
04/281,0531,0671,0531,062+0.85%86,500296億2980万-2.03%12.310.83
04/271,0501,0541,0451,053+0.67%134,600293億7870万-2.95%12.210.82
04/261,0411,0491,0341,046+0.58%123,600291億8340万-3.86%12.130.82
04/231,0401,0511,0381,040-0.1%92,400290億1600万-4.76%12.060.81
04/221,0541,0551,0391,041+0.1%113,000290億4390万-5.02%12.070.81
04/211,0701,0701,0371,040-3.44%242,600290億1600万-5.45%12.060.81
04/201,0901,0931,0771,077-1.64%164,200300億4830万-2.36%12.490.84
04/191,1001,1031,0951,0950%119,900305億5050万-0.9%12.690.85
04/161,0931,1041,0881,095+0.37%209,000305億5050万-0.9%12.690.85
04/151,0861,0921,0831,091+0.18%73,200304億3890万-1.18%12.650.85
04/141,0851,0951,0801,089+0.18%124,200303億8310万-1.18%12.620.85
04/131,0851,0891,0791,087+0.74%99,600303億2730万-1.18%12.60.85
04/121,0811,0861,0701,079-0.09%138,300301億410万-1.91%12.510.84
04/091,0921,0921,0801,080-0.09%247,200301億3200万-1.73%12.520.84
04/081,1011,1011,0811,081-2.08%198,300301億5990万-1.55%12.530.84
04/071,0921,1041,0871,104+1.28%99,900308億160万+0.64%12.80.86
04/061,0991,1051,0871,090-0.27%220,200304億1100万-0.46%12.640.85
04/051,0961,1001,0861,093+0.46%257,900304億9470万-0.09%12.670.85
04/021,1001,1031,0841,088+0.28%468,600303億5520万-0.46%12.610.85
04/011,0991,1131,0821,085+0.28%259,700302億7150万-0.46%12.580.85
03/311,0901,1101,0661,082-3.39%458,700301億8780万-0.55%12.540.84
03/301,1211,1391,1191,120-0.09%177,300312億4800万+3.13%12.980.87
03/291,1451,1471,1161,121-0.71%196,100312億7590万+3.6%130.87
03/261,1301,1351,1221,129+0.62%112,100314億9910万+4.73%13.090.88
03/251,1021,1261,1021,122+1.91%100,300313億380万+4.57%13.010.88
03/241,1221,1271,0981,101-2.91%145,100307億1790万+2.99%12.760.86
03/231,1491,1601,1341,134-1.13%152,600316億3860万+6.48%13.150.88
03/221,1261,1521,1261,147+1.41%123,000320億130万+8.21%13.30.9
03/191,1261,1391,1201,131-0.35%191,300315億5490万+7.41%13.110.88
03/181,1191,1401,1121,135+1.16%168,800316億6650万+8.3%13.160.89
03/171,1181,1221,1001,122-0.44%178,700313億380万+7.68%13.010.88
03/161,0981,1321,0981,127+3.3%217,400314億4330万+8.57%13.070.88
03/151,0591,0941,0571,091+3.02%206,300304億3890万+5.61%12.650.85
03/121,0491,0601,0381,059+0.86%137,300295億4610万+2.92%12.280.83
03/111,0541,0541,0431,050-0.38%202,100292億9500万+2.44%12.170.82
03/101,0781,0791,0521,054-2.04%251,900294億660万+3.13%12.220.82
03/091,0561,0781,0521,076+1.99%194,200300億2040万+5.59%12.470.84
03/081,0601,0701,0531,055+0.48%112,200294億3450万+3.94%12.230.82
03/051,0551,0561,0331,0500%170,600292億9500万+3.75%12.170.82
03/041,0691,0691,0401,050-1.78%216,000292億9500万+4.06%12.170.82
03/031,0641,0951,0641,069+1.14%220,000298億2510万+6.16%12.390.83
03/021,0601,0731,0501,057-0.75%224,100294億9030万+5.28%12.250.82
03/011,0301,0661,0261,065+3.7%186,700297億1350万+6.29%12.350.83
02/261,0291,0371,0161,027-0.77%136,200286億5330万+2.8%11.910.8
02/251,0261,0381,0201,035+1.67%155,300288億7650万+3.6%120.81
02/241,0331,0381,0121,018-1.45%198,700284億220万+2.11%11.80.79
02/221,0221,0351,0151,033+1.77%248,400288億2070万+3.71%11.980.81
02/191,0061,0161,0011,015+0.4%191,300283億1850万+2.11%11.770.79
02/181,0141,0171,0031,011-0.39%128,400282億690万+1.81%11.720.79
02/179981,0159981,015+1.4%177,300283億1850万+2.22%11.770.79
02/161,0001,0079961,001+0.3%219,500279億2790万+0.91%11.60.78
02/15994999987998+0.91%134,400278億4420万+0.5%11.570.78
02/12996997988989-0.3%132,300275億9310万-0.4%11.470.77
02/109961,000989992-0.3%154,500276億7680万-0.3%11.50.77
02/091,0151,015994995-1.97%199,800277億6050万-0.1%11.530.78
02/081,0151,0281,0081,015+1.6%245,000283億1850万+1.7%11.770.79
02/059881,002985999+1.42%219,800278億7210万0%11.580.78
02/04988992983985+0.2%123,000274億8150万-1.5%11.420.77
02/03973983969983+1.87%130,600274億2570万-1.8%11.40.77
02/02970974961965-0.72%312,200269億2350万-3.88%11.190.75
02/01971983971972-0.41%128,300271億1880万-3.38%11.270.76
01/29985989970976-0.2%168,400272億3040万-3.08%11.310.76
01/28977988966978-1.31%311,200272億8620万-2.78%11.340.76
01/27992994985991+0.61%146,200276億4890万-1.39%11.490.77
01/26993994980985-1.3%185,600274億8150万-1.89%11.420.77
01/251,0061,006997998-0.4%91,200278億4420万-0.6%11.570.78
01/221,0081,0141,0021,0020%157,600279億5580万-0.1%11.620.78
01/211,0151,0231,0021,002-0.79%219,500279億5580万0%11.620.78
01/209981,0139941,010+1.41%263,300281億7900万+0.9%11.710.79
01/199911,000989996+0.71%194,600277億8840万-0.1%11.550.78
01/18986994979989+0.1%143,600275億9310万-0.6%11.470.77
01/15996999988988-1%270,300275億6520万-0.5%11.450.77
01/149971,002993998+0.2%192,500278億4420万+0.71%11.570.78
01/131,0051,010995996-0.5%205,900277億8840万+0.81%11.550.78
01/121,0051,0089921,001-0.99%279,400279億2790万+1.52%11.60.78
01/089971,0139921,011+0.2%430,500282億690万+2.64%11.720.79
01/071,0041,0279921,009-2.42%577,800281億5110万+2.64%11.70.79
01/061,0351,0541,0221,034+0.88%333,700288億4860万+5.4%11.990.81
01/051,0251,0331,0161,025-0.58%196,100285億9750万+4.81%11.880.8
01/041,0641,0641,0111,031-1.62%314,100287億6490万+5.64%11.950.8
2020
12/301,0281,0571,0141,048+1.75%336,700292億3920万+7.6%12.150.82