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
05/075,8505,9605,8405,850+0.34%7,900553億3379万-3.35%26.421.73
05/066,1106,1105,8305,830-3%13,000551億4461万-4.06%26.331.73
04/305,9106,0505,7606,010+1.18%29,400568億4719万-1.31%27.141.78
04/286,0506,0605,9305,940-1.82%20,300561億8508万-2.51%26.831.76
04/276,1206,1206,0206,050-1.14%9,900572億2554万-0.75%27.331.79
04/266,1306,1906,0806,120-0.65%9,700578億8766万+0.2%27.641.81
04/236,0906,1706,0706,160+0.82%4,800582億6601万+0.69%27.821.82
04/226,1006,1306,0506,110+0.16%6,900577億9307万-0.38%27.61.81
04/216,0606,1105,9606,100+0.66%13,700576億9848万-0.73%27.551.81
04/206,0206,1406,0206,060-0.33%9,500573億2013万-1.62%27.371.79
04/196,0006,0805,9806,080+1.67%5,800575億930万-1.52%27.461.8
04/166,0106,0405,9605,980-0.33%6,300565億6343万-3.28%27.011.77
04/156,0306,0305,9906,000-0.5%2,100567億5260万-3.12%27.11.78
04/145,9906,0605,9706,030+0.17%9,400570億3637万-2.8%27.231.78
04/136,0206,1006,0206,020-0.33%3,300569億4178万-3.12%27.191.78
04/126,1006,1006,0406,040-1.79%4,600571億3095万-3%27.281.79
04/096,1006,2106,1006,150+0.82%5,900581億7142万-1.36%27.781.82
04/086,1706,2006,1006,100-1.13%5,400576億9848万-2.18%27.551.81
04/076,0706,1706,0706,170+1.65%6,200583億6059万-1.03%27.871.83
04/066,0906,1205,9806,070-0.98%9,300574億1472万-2.54%27.421.8
04/056,0506,1306,0506,130+0.82%3,200579億8224万-1.56%27.691.81
04/026,0506,1306,0506,080+0.5%4,000575億930万-2.31%27.461.8
04/016,1206,1206,0506,050+0.5%6,700572億2554万-2.75%27.331.79
03/316,1106,1806,0206,020-2.59%16,200569億4178万-3.34%27.191.78
03/306,2606,3206,1006,180-4.04%19,600584億5518万-0.77%27.911.83
03/296,2506,4406,1206,440+4.55%21,600609億1446万+3.27%29.091.91
03/266,0906,1806,0906,160+1.32%10,400582億6601万-1.12%27.821.82
03/256,1206,1706,0206,080+0.83%9,500575億930万-2.45%27.461.8
03/246,3406,3406,0106,030-4.89%13,300570億3637万-3.38%27.231.78
03/236,4006,4506,2806,340-0.47%7,100599億6858万+1.49%28.641.88
03/226,4306,5006,3206,370-2.45%15,200602億5235万+2.1%28.771.89
03/196,4006,5406,3906,530+1.71%19,900617億6575万+4.88%29.491.93
03/186,4406,5506,2106,420-0.93%15,400607億2529万+3.36%291.9
03/176,4406,4806,3806,480+1.41%9,000612億9281万+4.42%29.271.92
03/166,3906,4006,3106,390+1.11%10,000604億4152万+3.15%28.861.89
03/156,2906,3206,2006,320+1.61%10,000597億7941万+2.2%28.541.87
03/126,3206,3206,1806,220-0.8%10,500588億3353万+0.71%28.091.84
03/116,2506,3606,1506,270-0.16%12,100593億647万+1.62%28.321.86
03/106,2806,3506,2606,280-1.1%7,600594億106万+1.88%28.361.86
03/096,3206,4406,2506,350+1.6%18,200600億6317万+3.18%28.681.88
03/086,2406,3006,1606,250+1.3%13,800591億1730万+1.71%28.231.85
03/056,0506,2105,9406,170+1.98%19,500583億6059万+0.42%27.871.83
03/046,0506,0705,9006,050+0.5%10,200572億2554万-1.47%27.331.79
03/036,0406,0405,9606,020-0.5%7,700569億4178万-2.07%27.191.78
03/026,0506,0605,9606,0500%9,500572億2554万-1.64%27.331.79
03/016,0106,0906,0106,050+0.67%7,100572億2554万-1.67%27.331.79
02/266,1106,1806,0106,010-3.22%13,600568億4719万-2.31%27.141.78
02/256,0806,2205,9906,210+2.99%11,900587億3894万+0.96%28.051.84
02/246,3006,3006,0106,030-5.63%14,300570億3637万-1.82%27.231.78
02/226,2906,3906,2906,390+1.59%12,100604億4152万+3.95%28.861.89
02/196,2306,3306,2306,290+0.96%8,700594億9565万+2.41%28.411.86
02/186,2706,2706,1706,230-0.8%9,400589億2812万+1.28%28.141.84
02/176,1806,3006,1606,280+1.62%11,200594億106万+1.83%28.361.86
02/166,1006,1906,0806,180+0.65%9,500584億5518万+0.03%27.911.83
02/156,1306,1606,0206,140+1.49%9,200580億7683万-0.79%27.731.82
02/126,2206,2206,0506,050-1.47%10,600572億2554万-2.44%27.331.79
02/106,3306,3306,1206,140-2.38%12,300580億7683万-1.21%27.731.82
02/096,2506,3206,1606,290+1.29%14,500594億9565万+1%28.411.86
02/086,0706,2706,0706,210+1.31%10,400587億3894万-0.34%28.051.84
02/056,0706,2006,0706,130+0.33%9,700579億8224万-1.81%27.691.81
02/046,1106,2206,0506,110+0.66%5,800577億9307万-2.38%27.61.81
02/036,0306,1306,0306,070-0.82%6,100574億1472万-3.31%27.421.8
02/026,0206,1206,0206,120+1.49%7,500578億8766万-2.81%27.641.81
02/016,1206,1206,0206,030-1.47%5,300570億3637万-4.44%27.231.78
01/296,2206,2806,1206,120-1.61%9,800578億8766万-3.26%27.641.81
01/286,0506,2406,0306,220+2.3%22,900588億3353万-1.77%28.091.84
01/276,1906,1906,0506,080-2.25%8,600575億930万-4.13%27.461.8
01/266,1306,2406,1306,220+1.47%8,300588億3353万-2.28%28.091.84
01/256,1206,1306,0606,130+0.49%7,800579億8224万-3.77%27.691.81
01/226,0706,1206,0106,100+1.16%7,800576億9848万-4.4%27.551.81
01/215,9706,0605,9506,030+0.84%16,000570億3637万-5.74%27.231.78
01/205,9506,0205,7905,9800%25,300565億6343万-6.85%27.011.77
01/196,1906,2605,9605,980-2.76%29,900565億6343万-7.24%27.011.77
01/186,2006,2406,1206,150-2.07%12,200581億7142万-5%27.781.82
01/156,5006,5006,2806,280-3.53%20,600594億106万-3.34%28.361.86
01/146,6206,6706,4806,510-1.66%16,200615億7657万-0.06%29.41.93
01/136,4906,6206,4706,620+0.91%11,300626億1704万+1.53%29.91.96
01/126,5006,5606,4106,560+1.71%8,300620億4951万+0.52%29.631.94
01/086,4706,4906,4306,450+0.16%11,300610億905万-1.27%29.131.91
01/076,4106,5206,4106,440+0.47%6,800609億1446万-1.59%29.091.91
01/066,5106,5206,4106,410-0.77%5,500606億3070万-2.21%28.951.9
01/056,4006,5306,3806,460+1.57%11,200611億364万-1.6%29.181.91
01/046,4206,4706,3306,360-2.45%10,600601億5776万-3.33%28.731.88
2020
12/306,4306,5706,3906,520-0.15%13,100616億7116万-1.12%36.192.09
12/296,4806,5706,3506,530-0.76%31,100617億6575万-1.14%36.252.1
12/286,5806,6506,5106,580+0.61%26,200622億3869万-0.56%36.522.11
12/256,5206,5706,4506,540+1.24%25,300618億6034万-1.27%36.32.1
12/246,4006,5506,4006,460+0.78%10,800611億364万-2.61%35.862.08
12/236,2506,4406,2406,410+2.23%21,200606億3070万-3.55%35.582.06
12/226,5106,5106,2506,270-3.24%15,700593億647万-5.98%34.82.01
12/216,5806,6806,4806,480-2.7%27,700612億9281万-3.25%35.972.08
12/186,2506,7506,2506,660+4.88%36,200629億9539万-0.98%36.972.14
12/176,4006,4206,3306,350-0.78%8,900600億6317万-5.95%35.252.04
12/166,4806,5306,4006,400-1.39%8,400605億3611万-5.77%35.532.06
12/156,6106,6506,4606,490-1.96%12,000613億8740万-4.78%36.032.09
12/146,6906,7406,6206,620-0.45%12,500626億1704万-3.12%36.752.13
12/116,6206,7106,6006,650+0.15%12,300629億80万-2.75%36.912.14
12/106,7406,7506,6206,640-1.48%9,800628億621万-2.94%36.862.13
12/096,7406,7906,6606,740+0.75%10,100637億5209万-1.39%37.412.17
12/086,5706,7306,5706,690+0.3%8,400632億7915万-1.73%37.142.15