株価チャート

2020/12/21~2021/05/20

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
05/202,4752,5252,4692,511+1.91%29,300671億2258万-2.03%6.20.7
05/192,4502,4942,4502,464-0.61%32,400658億6620万-4.05%6.090.69
05/182,4542,4842,4452,479+1.81%30,500662億6717万-3.69%6.120.69
05/172,5292,5292,4352,435-2.21%35,700650億9099万-5.69%6.020.68
05/142,4992,5282,4902,490+0.85%25,700665億6122万-3.82%6.150.69
05/132,4652,5122,4652,469+0.41%37,400659億9986万-4.93%6.10.69
05/122,4632,5042,4342,459-1.56%37,200657億3254万-5.6%6.080.68
05/112,5482,5872,4942,498-3.48%38,500667億7507万-4.36%6.170.69
05/102,5732,5982,5692,588+0.39%9,400691億8090万-1.15%6.390.72
05/072,5242,5852,5242,578+2.14%25,200689億1358万-1.68%6.370.72
05/062,4922,5362,4912,524+2.23%28,800674億7009万-3.99%6.240.7
04/302,4832,4952,4632,469-0.44%40,500659億9986万-6.41%6.10.69
04/282,4922,5252,4802,480-0.92%38,700662億9390万-6.27%6.130.69
04/272,5502,5502,5032,503-2.72%43,300669億873万-5.62%6.180.7
04/262,6122,6232,5552,573-1.34%24,300687億7993万-3.27%6.360.72
04/232,6422,6422,6022,608-1.32%16,200697億1553万-2.18%6.440.73
04/222,6402,6462,6102,643+1.07%23,000706億5112万-1.09%6.530.74
04/212,6592,6622,6032,615-2.35%32,300699億265万-2.28%6.460.73
04/202,7012,7182,6732,678-0.96%29,200715億8672万-0.07%6.620.74
04/192,7002,7422,6952,704+1.92%26,300722億8174万+0.86%6.680.75
04/162,6572,6682,6352,653-0.15%10,900709億1844万-1.08%6.550.74
04/152,6362,6712,6302,657+0.83%10,300710億2536万-0.97%6.560.74
04/142,6632,6712,6272,635-1.86%16,200704億3727万-1.83%6.510.73
04/132,6672,7152,6532,685+0.67%28,100717億7384万-0.04%6.630.75
04/122,6502,6772,6372,667+0.64%13,100712億9268万-0.74%6.590.74
04/092,6552,6972,6302,650+1.53%38,900708億3824万-1.38%6.550.74
04/082,6502,6542,6082,610-2.21%38,300697億6899万-2.87%6.450.73
04/072,6232,6772,6232,669+1.64%23,400713億4614万-0.67%6.590.74
04/062,6742,6872,6132,626-2.05%25,600701億9669万-2.2%6.490.73
04/052,6772,6952,6612,681+0.49%12,100716億6692万-0.11%6.620.75
04/022,6542,6762,6542,668+1.06%16,100713億1941万-0.45%6.590.74
04/012,6472,6612,6242,640+0.11%22,600705億7093万-1.35%6.520.73
03/312,6652,7032,6372,637-2.26%27,000704億9074万-1.35%10.170.8
03/302,7242,7242,6732,698-2.21%38,400721億2135万+1.05%10.40.81
03/292,7672,7692,7102,759+0.73%43,900737億5197万+3.41%10.640.83
03/262,7012,7402,6782,739+2.62%39,600732億1734万+2.85%10.560.83
03/252,6662,6882,6342,669+1.37%29,300713億4614万+0.34%10.290.81
03/242,6712,6772,6112,633-2.48%31,900703億8381万-0.98%10.150.8
03/232,7282,7512,7002,700-1.03%31,300721億7482万+1.5%10.410.82
03/222,7422,7422,6952,728-1.27%42,500729億2330万+2.56%10.520.82
03/192,7502,7642,7012,763+1.17%61,100738億5889万+3.99%10.650.83
03/182,7472,7472,7042,731+0.37%40,400730億349万+2.94%10.530.82
03/172,7272,7322,6922,721+0.48%26,500727億3618万+2.52%10.490.82
03/162,7202,7692,6912,708-0.48%40,500723億8867万+2%10.440.82
03/152,7002,7212,6772,721+1.72%30,500727億3618万+2.72%10.490.82
03/122,6582,6782,6382,675-0.52%34,000715億653万+1.21%10.310.81
03/112,6992,6992,6662,689+0.11%30,900718億8077万+1.93%10.370.81
03/102,7042,7042,6402,686-0.67%29,000718億58万+2.05%10.360.81
03/092,6882,7132,6652,704+1.43%53,500722億8174万+2.97%10.430.82
03/082,6912,6912,6422,666+0.57%34,700712億6595万+1.76%10.280.81
03/052,6172,6512,5842,651+1.26%30,900708億6498万+1.3%10.220.8
03/042,6002,6202,5872,618+0.46%25,600699億8284万+0.11%10.090.79
03/032,6062,6442,5822,606+0.08%26,800696億6206万-0.27%10.050.79
03/022,6122,6122,5702,604+0.58%33,900696億860万-0.38%10.040.79
03/012,5842,5952,5592,589+1.21%23,900692億763万-0.92%9.980.78
02/262,5502,5792,5142,558-0.66%109,200683億7895万-2.22%9.860.77
02/252,5822,5892,5642,575+0.66%31,500688億3339万-1.64%9.930.78
02/242,6432,6432,5552,558-3.22%57,700683億7895万-2.37%9.860.77
02/222,6552,6892,6432,643-0.26%18,400706億5112万+0.8%10.190.8
02/192,6322,6632,6252,6500%34,100708億3824万+1.07%10.220.8
02/182,6512,6632,6292,650-0.04%37,400708億3824万+0.95%10.220.8
02/172,6502,6642,6262,651-0.34%35,900708億6498万+0.88%10.220.8
02/162,6892,6892,6412,660-1%26,100711億556万+1.03%10.260.8
02/152,6532,6952,6512,687+1.28%14,900718億2731万+1.93%10.360.81
02/122,6632,6842,6482,653-0.34%22,500709億1844万+0.57%10.230.8
02/102,7642,7702,6622,662-4.04%44,600711億5902万+0.91%10.260.8
02/092,7402,7892,7302,774+0.91%44,400741億5294万+5.16%10.70.84
02/082,7072,7502,6702,749+7.51%68,000734億8465万+4.37%10.60.83
02/052,5672,5832,5522,557+0.31%29,200683億5222万-2.89%9.860.77
02/042,5502,5572,5252,549-0.35%23,900681億3837万-3.52%9.830.77
02/032,5572,5702,5412,558+0.31%23,100683億7895万-3.47%9.860.77
02/022,5412,5652,5412,550+0.39%11,000681億6510万-4.03%9.830.77
02/012,5162,5632,5082,5400%19,600678億9779万-4.58%9.790.77
01/292,5992,6072,5402,540-2.27%31,500678億9779万-4.76%9.790.77
01/282,5542,6152,5522,599+0.58%44,400694億7494万-2.73%10.020.79
01/272,5902,6112,5762,584+0.04%24,400690億7397万-3.44%9.960.78
01/262,5912,6042,5832,583-1.41%38,000690億4724万-3.58%9.960.78
01/252,6192,6332,6132,620+0.85%22,000700億3630万-2.35%10.10.79
01/222,6082,6362,5982,598-2.11%37,900694億4821万-3.28%10.020.78
01/212,6352,6912,6352,654+1.96%35,200709億4517万-1.26%10.230.8
01/202,6132,6202,5812,603-0.88%31,500695億8187万-3.16%10.040.79
01/192,6372,6542,6132,626+0.31%27,400701億9669万-2.38%10.120.79
01/182,6202,6332,6032,618-1.1%30,900699億8284万-2.78%10.090.79
01/152,6942,6962,6432,647-2.11%33,500707億5805万-1.78%10.210.8
01/142,7222,7262,6812,704-1.35%72,700722億8174万+0.26%10.430.82
01/132,7452,7632,7302,741-0.69%34,600732億7080万+1.63%10.570.83
01/122,7502,7852,7282,760+0.33%25,600737億7870万+2.49%10.640.83
01/082,7342,7792,7232,751+1.03%35,400735億3812万+2.38%10.610.83
01/072,6912,7622,6912,723+2.52%48,600727億8964万+1.68%10.50.82
01/062,6722,6842,6502,656-0.52%16,900709億9863万-0.49%10.240.8
01/052,6412,6702,6412,670-0.34%32,400713億7287万+0.34%10.290.81
01/042,7052,7102,6702,679-1.58%25,400716億1346万+0.87%10.330.81
2020
12/302,7732,7732,7222,722-1.91%33,500727億6291万+2.76%10.50.82
12/292,7682,7782,7452,775+1.24%28,000741億7967万+5.03%10.70.84
12/282,7502,7722,7212,741-0.07%33,700732億7080万+4.1%10.570.83
12/252,6982,7432,6932,743+2.58%20,700733億2427万+4.54%10.580.83
12/242,6842,6912,6632,674+0.56%18,800714億7980万+2.22%10.310.81
12/232,6922,6922,6452,659-0.08%11,900710億7883万+1.84%10.250.8
12/222,6812,6912,6562,661-1.41%23,500711億3229万+2.11%10.260.8
12/212,6912,7002,6652,699+1.12%21,700721億4808万+3.77%10.410.82