株価チャート

2020/12/25~2021/05/26

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
05/263,7053,7953,6253,775+1.89%45,000381億1126万+7.27%45.617.86
05/253,7053,8153,6753,705+1.09%65,600374億456万+5.38%44.777.72
05/243,7103,8153,6553,665-1.08%60,400370億74万+4.21%44.287.63
05/213,7653,8803,6853,705+0.27%95,900374億327万+5.5%44.767.72
05/203,4403,7503,3803,695+7.41%96,900373億231万+5.54%44.647.7
05/193,5053,6503,4103,440-3.64%79,900347億2800万-1.6%41.567.17
05/183,3103,7203,2403,570+12.26%164,700360億4039万+1.88%43.137.44
05/173,3003,4453,1803,180+3.58%120,400321億321万-9.19%38.426.62
05/142,9973,1252,9793,070+2.95%48,400309億9272万-12.68%37.096.39
05/133,0453,0852,9262,982-2.07%63,300301億433万-15.6%36.036.21
05/123,2103,2353,0003,045-4.69%121,800307億4034万-14.47%36.796.34
05/113,2803,2853,1553,195-4.34%60,100322億5464万-10.93%38.66.65
05/103,3303,4203,2753,340+0.45%45,200337億1846万-7.56%40.356.96
05/073,3103,3653,2453,325+0.45%45,700335億6703万-7.95%40.176.93
05/063,4353,4403,2253,310-3.64%91,700334億1560万-8.54%39.996.89
04/303,5903,6003,4003,435-4.72%84,900346億7752万-5.24%41.57.15
04/283,6853,7003,6003,605-3.35%35,100363億9373万-0.06%43.567.51
04/273,6503,7753,5653,730+2.47%54,800376億5565万+4.45%45.077.77
04/263,5803,6953,4353,640+1.68%57,400367億4707万+3%43.987.58
04/233,7403,7603,5203,580-4.79%102,500361億4135万+1.99%43.257.46
04/223,7453,8303,6953,760+4.16%98,300379億5851万+7.95%45.437.83
04/213,8103,8553,6053,610-7.67%171,500364億3663万+4.67%43.617.52
04/203,8404,1403,8103,910-0.26%244,500394億6460万+14.56%47.238.14
04/193,7353,9503,7303,920+3.43%128,900395億6554万+16.6%47.358.16
04/163,7303,9053,7103,790+2.29%189,400382億5341万+14.43%45.787.89
04/153,8003,8003,5853,705-0.27%101,300373億9549万+13.44%44.767.72
04/143,6003,7753,5603,715+4.8%122,700374億9642万+15.23%44.887.74
04/133,4753,6103,4753,545+3.35%85,400357億8057万+11.34%42.827.38
04/123,5303,5453,4253,430-3.65%74,000346億1984万+8.85%41.437.14
04/093,6453,6803,5303,560-2.73%84,800359億3197万+14.03%437.41
04/083,5103,6903,4253,660+4.27%127,800369億4129万+18.56%44.217.62
04/073,5253,5953,4153,510-0.28%69,400354億2730万+15.35%42.47.31
04/063,4853,6303,3953,520+0.72%137,800355億2824万+17.1%42.527.33
04/053,6103,6103,4403,495-4.38%213,200352億7590万+17.52%42.227.28
04/023,7353,7803,5203,655-2.27%287,700368億9082万+24.45%44.157.61
04/013,7554,0603,6603,740-2.22%588,500377億4875万+29.05%45.187.79
03/313,4653,9653,4303,825+14.86%549,100386億668万+33.69%46.27.97
03/303,6003,6653,3253,330-4.99%268,300336億1052万+18%40.236.93
03/293,4453,8003,2853,505+1.3%723,100353億7684万+24.82%42.347.3
03/263,1703,4803,0353,460+16.26%543,700349億2264万+24.28%41.87.21
03/252,7393,1802,7312,976+10.1%345,100300億3751万+7.79%35.956.2
03/242,7522,7852,6502,703-3.84%64,200272億8205万-2.07%32.655.63
03/233,0853,0902,8002,811-7.23%161,600283億7212万+1.52%33.965.85
03/223,0103,0902,9433,030+3.77%76,100305億8254万+9.31%36.66.31
03/192,8622,9582,8262,920+0.93%62,700294億6134万+5.3%35.266.08
03/182,7552,9242,7082,893+6.13%156,100291億8892万+4.25%34.936.02
03/172,6493,1202,6072,726+3.69%552,500275億397万-1.91%32.925.67
03/162,6572,6672,6282,629-1.57%9,000265億2529万-5.77%31.755.47
03/152,6802,6802,6392,671+1.52%5,700269億4905万-4.91%32.255.56
03/122,6982,7102,6142,631-1.39%24,400265億4547万-6.77%31.775.48
03/112,7372,7372,6262,668-1.22%10,600269億1878万-5.99%32.225.55
03/102,7462,7462,7012,701-1.35%6,000272億5173万-5.29%32.625.62
03/092,6942,7382,6002,738+1.41%22,200276億2505万-4.27%33.065.7
03/082,6372,7212,6202,700+0.48%20,000272億4165万-5.86%32.65.62
03/052,5982,6872,5842,687+4.88%47,300271億1048万-6.7%32.455.59
03/042,5542,5812,4662,562-0.93%40,200258億4929万-11.56%30.945.33
03/032,7002,7002,5662,586-4.58%28,800260億9144万-11.41%31.235.38
03/022,5702,7302,5682,710+5.16%52,900273億4254万-7.85%32.725.64
03/012,6602,6612,5412,577-3.12%45,700260億64万-12.64%31.125.36
02/262,7902,7902,6032,660-5.67%106,100268億3807万-10.32%32.125.54
02/252,8502,8882,8122,820-0.91%34,500284億5239万-5.34%34.055.87
02/242,9302,9462,8272,846-5.13%48,800287億1471万-4.69%34.375.92
02/222,9393,0202,9113,000+3.41%37,900302億6850万+0.13%36.236.24
02/192,8892,9012,8562,901+0.83%21,900288億7046万-3.07%34.555.96
02/182,9853,0602,8722,877-2.84%43,200286億3161万-4%34.275.91
02/172,9232,9702,8722,961+1.3%30,400294億6757万-1.37%35.276.08
02/162,8862,9362,8702,923+1.81%35,700290億8940万-2.6%34.816
02/152,9002,9692,8052,871-6.02%137,600285億7190万-4.52%34.25.89
02/123,0053,0752,9553,055+2.04%69,800304億305万+1.5%36.396.27
02/102,9893,0102,9612,994+0.5%34,900297億9598万-0.53%35.666.15
02/093,0203,0202,9502,979-0.57%31,800296億4671万-0.9%35.486.12
02/083,1003,1002,9802,996-3.35%59,500298億1589万-0.27%35.686.15
02/053,0353,1002,9903,100+3.16%44,600308億5089万+3.23%36.926.37
02/043,0803,0802,9553,005-0.83%35,700299億545万+0.23%35.796.17
02/033,0303,1202,9813,030+0.66%49,800301億5425万+1.24%36.096.22
02/022,9503,0502,9233,010+3.79%42,000299億5521万+0.64%35.856.18
02/012,8932,9372,7542,900-1.46%73,200288億6051万-3.04%34.545.95
01/293,0703,0702,9032,943-2.23%60,200292億8844万-1.74%35.056.04
01/283,0553,0902,9933,010-3.37%43,400299億5521万+0.64%35.856.18
01/273,1303,2003,0553,115+0.65%33,100310億16万+4.08%37.16.4
01/263,2003,2453,0503,095-1.75%57,600308億113万+3.34%36.866.35
01/252,9543,1652,9403,150+7.29%60,400313億4848万+4.97%37.526.47
01/222,9683,0052,9162,936-1.41%38,500292億1877万-2.13%34.976.03
01/213,0103,0352,9552,978-0.23%34,900296億3675万-1.1%35.476.11
01/203,0253,0502,9512,985-0.43%50,500297億642万-1.32%35.556.13
01/193,1003,1802,9912,998-3.13%44,100298億3579万-1.25%35.716.16
01/182,9163,1202,9023,095+6.36%39,100308億113万+1.71%36.866.35
01/152,9913,0352,9002,910-3.48%43,100289億6002万-4.56%34.665.98
01/142,9893,0652,9403,015+0.7%39,300300億497万-1.73%35.916.19
01/132,9123,0102,9122,994+1.98%26,300297億9598万-2.86%35.666.15
01/123,0653,0652,9142,936-4.21%49,200292億1877万-5.44%34.976.03
01/082,9983,0802,9913,065+3.72%22,000305億257万-2.11%36.516.29
01/073,2203,2202,9462,955-2.96%54,300294億786万-6.31%35.26.07
01/062,9003,1402,9003,045+5%35,100303億353万-4.28%36.276.25
01/052,8942,9712,8772,900-1.13%18,900288億6051万-9.4%34.545.95
01/042,9812,9852,8792,933-1.35%22,400291億8892万-9.34%34.936.02
2020
12/303,0353,0952,9562,973+0.1%34,300295億8699万-9%35.416.1
12/292,8792,9792,8752,970+3.3%29,400295億5714万-9.97%35.376.1
12/282,9672,9872,8202,875-3.75%48,900286億1171万-13.95%34.245.9
12/253,0453,0752,9222,987-0.76%18,300297億2632万-11.6%35.586.13