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
05/31160162159159-1.24%67,10055億8851万-1.85%5.950.89
05/28160162158161-0.62%192,70056億5881万-0.62%6.020.9
05/271621621601620%176,70056億9396万0%6.060.91
05/261611641611620%161,70056億9396万-0.61%6.060.91
05/251621631611620%72,50056億9396万-0.61%6.060.91
05/24165165162162-1.82%94,20056億9396万-0.61%6.060.91
05/21163165162165+1.85%131,40057億9940万+0.61%6.170.92
05/201621641601620%148,40056億9396万-1.82%6.060.91
05/191601631581620%173,90056億9396万-2.41%6.060.91
05/18156162156162+3.85%206,80056億9396万-2.99%6.060.91
05/17157157154156-0.64%193,50054億8307万-7.14%5.840.87
05/141591591571570%230,30055億1822万-7.1%5.870.88
05/13160161157157-3.09%283,10055億1822万-7.65%5.870.88
05/121621641581620%375,80056億9396万-5.26%6.060.91
05/11166166161162-2.41%200,10056億9396万-5.26%6.060.91
05/10167168165166+0.61%181,30058億3455万-3.49%6.210.93
05/07163166163165+1.23%80,40057億9940万-4.62%6.170.92
05/06162164161163+1.24%94,10057億2911万-5.78%6.10.91
04/30161162160161+0.63%80,00056億5881万-7.47%6.020.9
04/28163163160160-0.62%92,30056億2366万-8.05%5.990.9
04/27163163161161-0.62%197,40056億5881万-8%6.020.9
04/26163165162162-0.61%124,00056億9396万-7.95%6.060.91
04/231631651631630%122,70057億2911万-7.91%6.10.91
04/221661661631630%209,30057億2911万-7.91%6.10.91
04/21165166163163-1.81%247,50057億2911万-8.43%6.10.91
04/20169170166166-1.78%242,60058億3455万-6.74%6.210.93
04/19173173169169-2.31%185,50059億3999万-5.59%6.320.95
04/16171174170173+2.37%440,10060億8058万-3.35%6.470.97
04/15171173167169-0.59%434,20059億3999万-5.59%6.320.95
04/14173174170170-1.73%592,80059億7514万-5.56%6.360.95
04/13181181172173-8.95%1,549,00060億8058万-3.89%6.470.97
04/12192192188190+0.53%730,20066億7810万+5.56%7.111.06
04/09186189184189+2.16%618,20066億4295万+5.59%7.071.06
04/08183185181185+1.09%228,30065億236万+3.35%6.921.04
04/071821841811830%121,40064億3206万+2.81%6.851.02
04/06185185181183-0.54%123,40064億3206万+2.81%6.851.02
04/051841861831840%283,60064億6721万+3.37%6.881.03
04/02180184179184+2.22%329,20064億6721万+3.95%6.881.03
04/01179181176180+0.56%214,90063億2662万+1.69%6.731.01
03/31176179175179+1.7%146,60062億9147万+1.7%6.71
03/301781791761760%108,20061億8603万+0.57%6.580.98
03/29180180174176-1.12%193,30061億8603万+0.57%6.580.98
03/261791801781780%184,90062億5632万+2.3%6.661
03/25176178173178+1.14%125,00062億5632万+2.3%6.661
03/24177178172176-2.76%399,10061億8603万+1.73%6.580.98
03/23186186179181-1.63%289,80063億6177万+4.62%6.771.01
03/22178184178184+3.37%280,70064億6721万+6.98%6.881.03
03/191791831781780%185,40062億5632万+4.09%6.661
03/18177179177178+1.14%100,30062億5632万+4.09%6.661
03/17177178174176-1.68%309,90061億8603万+3.53%6.580.98
03/161791811781790%226,50062億9147万+5.29%6.71
03/151791831791790%371,50062億9147万+5.92%6.71
03/121781811781790%237,70062億9147万+6.55%6.71
03/11174180174179+1.7%318,10062億9147万+6.55%6.71
03/10179179173176-0.56%423,90061億8603万+5.39%6.580.98
03/09170177169177+4.12%517,30062億2118万+6.63%6.620.99
03/08170171167170+1.8%333,20059億7514万+3.03%6.360.95
03/05167167161167-1.18%517,70058億6970万+1.21%6.250.93
03/04173173164169-4.52%851,80059億3999万+2.42%6.320.95
03/03178184177177-0.56%1,062,40062億2118万+7.27%6.620.99
03/02176181174178+1.14%824,50062億5632万+8.54%6.661
03/01172177167176+2.92%1,136,80061億8603万+7.32%6.580.98
02/26165174161171+2.4%1,123,20060億1029万+4.27%6.40.96
02/25164167162167+3.09%270,40058億6970万+2.45%6.250.93
02/24164165161162-1.22%288,40056億9396万-0.61%6.060.91
02/22162164162164+1.23%125,70057億6425万+0.61%6.140.92
02/19166166159162-0.61%192,50056億9396万-0.61%6.060.91
02/18167167162163-2.4%184,80057億2911万0%6.10.91
02/17164167163167+1.83%206,80058億6970万+2.45%6.250.93
02/16163164162164+0.61%179,00057億6425万0%6.140.92
02/151641641621630%139,00057億2911万-0.61%6.10.91
02/12164164162163-0.61%123,20057億2911万-0.61%6.10.91
02/101641651601640%160,80057億6425万0%6.140.92
02/09166166162164-0.61%228,80057億6425万0%6.140.92
02/08163167163165+1.85%173,50057億9940万+0.61%6.170.92
02/05163164162162+0.62%98,40056億9396万-1.22%6.060.91
02/04164165161161-1.23%259,50056億5881万-1.83%6.020.9
02/03160165160163+1.88%97,20057億2911万-1.21%6.10.91
02/02158162156160+1.27%120,10056億2366万-3.03%5.990.9
02/01156158154158+0.64%198,00055億5337万-4.24%5.910.88
01/29161162155157-2.48%374,40055億1822万-5.42%5.870.88
01/28162163160161-1.23%271,30056億5881万-3.01%6.020.9
01/27165166163163-1.21%90,00057億2911万-1.81%6.10.91
01/26167167163165-0.6%185,40057億9940万-1.2%6.170.92
01/25168168166166-0.6%77,10058億3455万-0.6%6.210.93
01/221671691661670%205,30058億6970万-0.6%6.250.93
01/21166170166167+1.83%196,70058億6970万-0.6%6.250.93
01/201651671641640%181,50057億6425万-2.96%6.140.92
01/19163167163164+0.61%281,90057億6425万-3.53%6.140.92
01/18162163160163+0.62%221,10057億2911万-4.12%6.10.91
01/15165165161162-1.22%391,50056億9396万-5.26%6.060.91
01/14167167162164-2.38%702,20057億6425万-4.65%6.140.92
01/13175175167168-1.18%1,061,10059億484万-2.89%6.290.94
01/12169172166170+1.19%516,70059億7514万-1.73%6.360.95
01/08167169166168+1.2%183,40059億484万-3.45%6.290.94
01/07169170166166-1.19%203,00058億3455万-4.6%6.210.93
01/06162168162168+3.07%232,90059億484万-4%6.290.94
01/05166166162163-1.81%267,20057億2911万-7.39%6.10.91
01/04167168164166-1.19%260,30058億3455万-6.21%6.210.93
2020
12/301691701681680%235,70059億484万-5.62%6.290.94