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
05/072,0642,0682,0392,039-0.49%1,075,2006098億9619万-4.59%24.952.36
05/062,0712,0812,0382,049-0.05%1,040,2006128億8734万-4.48%25.072.37
04/302,0582,0672,0472,050-0.58%871,1006131億8645万-4.7%25.092.37
04/282,0672,0782,0612,062+0.05%556,2006167億7584万-4.49%25.232.38
04/272,0952,0992,0612,061-0.82%754,5006164億7672万-4.8%25.222.38
04/262,1002,1002,0752,078-2.12%811,4006215億6168万-4.33%25.432.4
04/232,1082,1232,0962,123+0.43%1,135,9006350億2187万-2.57%25.982.45
04/222,0892,1212,0872,114+0.76%1,645,3006323億2984万-3.21%25.872.44
04/212,0972,1142,0862,098-0.33%876,5006275億4399万-4.11%25.672.42
04/202,1202,1272,1022,105-1.03%624,2006296億3780万-4.01%25.762.43
04/192,1612,1672,1272,127-2.52%933,7006362億1834万-3.23%26.032.46
04/162,1762,1952,1712,182+0.32%479,6006526億6968万-0.91%26.72.52
04/152,1682,1802,1632,175+0.14%319,4006505億7587万-1.27%26.612.51
04/142,1802,1872,1572,172-0.18%498,4006496億7853万-1.5%26.582.51
04/132,1702,1862,1682,176-0.37%541,2006508億7499万-1.4%26.632.51
04/122,1692,1902,1552,184+0.78%554,4006532億6791万-1.13%26.732.52
04/092,1572,1832,1532,167+0.32%740,2006481億8295万-1.99%26.522.5
04/082,2072,2102,1532,160-2.35%988,2006460億8914万-2.35%26.432.5
04/072,1802,2122,1792,212+1.47%942,6006616億4314万+0.09%27.072.56
04/062,2082,2102,1782,180-0.27%966,8006520億7145万-1.18%26.682.52
04/052,1902,1962,1752,186-0.27%464,3006538億6614万-0.77%26.752.53
04/022,1962,2012,1802,192+0.64%445,4006556億6083万-0.41%26.822.53
04/012,1462,1852,1452,178+0.88%885,5006514億7322万-0.82%26.652.52
03/312,1742,2062,1592,159-1.77%2,060,6006457億9003万-1.51%26.422.5
03/302,2422,2422,1902,198-1.48%2,100,3006574億5553万+0.41%26.92.54
03/292,2112,2502,2072,231+0.72%1,562,7006673億2633万+1.97%27.32.58
03/262,2072,2262,1962,215-0.72%1,521,1006625億4049万+1.23%27.12.56
03/252,2052,2392,1862,231-0.09%853,0006673億2633万+2.01%27.32.58
03/242,2202,2462,2042,233+0.5%960,1006679億2456万+2.24%27.322.58
03/232,2602,2602,2192,222-1.42%643,3006646億3429万+1.79%27.192.57
03/222,2532,2612,2242,254+0.76%1,317,3006742億598万+3.21%27.582.6
03/192,2282,2562,2182,237+0.81%2,033,7006691億2102万+2.15%27.372.59
03/182,2072,2412,2032,219-0.58%1,113,1006637億3695万+1.09%27.152.56
03/172,2202,2322,1962,232+0.45%928,1006676億2545万+1.41%27.312.58
03/162,2242,2352,2042,222-0.49%794,9006646億3429万+0.73%27.192.57
03/152,2002,2332,1932,233+1.32%715,8006679億2456万+1%27.322.58
03/122,2052,2152,1882,204-1.03%1,030,1006592億5022万-0.54%26.972.55
03/112,2242,2282,1932,227+0.68%713,3006661億2987万+0.13%27.252.57
03/102,2322,2492,2042,212-1.56%1,056,6006616億4314万-0.81%27.072.56
03/092,2352,2472,2062,247+1.54%1,225,1006721億1218万+0.49%27.52.6
03/082,2302,2352,1952,213+1%1,378,7006619億4226万-1.29%27.082.56
03/052,1582,1912,1402,191+2.67%1,230,4006553億6172万-2.71%26.812.53
03/042,0812,1442,0772,134+1.86%922,7006383億1214万-5.53%26.112.47
03/032,1112,1152,0772,095-0.99%936,6006266億4664万-7.59%25.642.42
03/022,1502,1522,1082,116-1.08%1,004,5006329億2807万-7.07%25.892.45
03/012,0962,1542,0952,139+4.55%2,158,5006398億772万-6.47%26.172.47
02/262,0782,0962,0462,046-1.54%2,109,3006119億8999万-10.97%25.042.36
02/252,1012,1102,0782,078-0.86%1,323,5006215億6168万-10.2%25.432.4
02/242,1502,1502,0732,096-3.63%1,830,6006269億4576万-9.97%25.652.42
02/222,2212,2272,1722,175-2.25%1,076,1006505億7587万-7.13%26.612.51
02/192,2002,2342,1872,225+1.69%1,034,6006655億3164万-5.4%27.232.57
02/182,1852,1882,1662,188+1.3%1,211,4006544億6437万-7.37%26.772.53
02/172,1942,2142,1602,160-2.75%1,749,8006460億8914万-8.94%26.432.5
02/162,2012,2572,1802,221-1.02%1,672,4006643億3518万-6.84%27.182.57
02/152,2592,2692,1992,244-6.07%2,327,0006712億1483万-6.27%27.462.59
02/122,3582,3922,3562,389+1.23%527,8007145億8656万-0.5%29.232.76
02/102,3652,3722,3362,360-0.51%561,8007059億1221万-1.79%28.882.73
02/092,3572,3752,3372,372+0.17%550,2007095億160万-1.41%29.032.74
02/082,3552,3782,3412,368+0.94%633,4007083億513万-1.78%28.982.74
02/052,3512,3612,3242,346-0.13%632,5007017億2460万-2.9%28.712.71
02/042,3962,4012,3432,349-2.33%511,1007026億2194万-3.09%28.742.71
02/032,3652,4052,3642,405+1.48%418,3007193億7240万-1.11%29.432.78
02/022,3782,3962,3522,370+0.17%618,4007089億337万-2.79%292.74
02/012,3992,4032,3662,366-1.29%416,2007077億690万-3.27%28.952.73
01/292,4442,4472,3902,397-2.56%544,4007169億7948万-2.24%29.332.77
01/282,3882,4612,3682,460+4.02%1,452,5007358億2375万+0.12%30.12.84
01/272,3572,3782,3462,365+1.15%614,0007074億779万-3.86%28.942.73
01/262,3392,3522,3262,338-0.81%658,5006993億3167万-5.15%28.612.7
01/252,3742,3752,3462,357-0.63%498,5007050億1487万-4.61%28.842.72
01/222,3722,3802,3132,372-1.37%1,149,8007095億160万-4.12%29.032.74
01/212,4392,4562,4012,405-1.15%697,7007193億7240万-2.91%29.432.78
01/202,4542,4542,4132,433-0.29%502,1007277億4763万-1.93%29.772.81
01/192,4342,4632,4262,440-0.65%517,4007298億4144万-1.77%29.862.82
01/182,4222,4572,4202,456+1.4%403,7007346億2728万-1.21%30.052.84
01/152,4622,4622,4222,422-1.9%476,5007244億5736万-2.61%29.642.8
01/142,4402,4782,4332,469+1.35%578,0007385億1578万-0.8%30.212.85
01/132,4302,4402,4132,436-0.77%533,5007286億4498万-2.09%29.812.82
01/122,4542,4662,4232,455-0.37%685,7007343億2817万-1.37%30.042.84
01/082,4152,4682,4032,464+1.65%1,007,7007370億2021万-1.08%30.152.85
01/072,4462,4512,4242,424-0.45%546,4007250億5559万-2.61%29.662.8
01/062,4502,4642,4292,435-0.65%473,5007283億4586万-2.29%29.82.81
01/052,4882,4972,4472,451-1.49%483,8007331億3171万-1.68%29.992.83
01/042,4812,4932,4502,488-0.4%479,6007441億9898万-0.24%30.452.88
2020
12/302,5362,5422,4982,498-1.54%617,7007471億9013万+0.08%24.313.13
12/292,5312,5392,5092,537-1.13%864,9007588億5563万+1.48%24.693.18
12/282,5702,5982,5552,566+0.43%1,105,6007675億2997万+2.56%24.983.22
12/252,5752,5882,5542,555-0.04%643,8007642億3970万+2.2%24.873.21
12/242,5492,5752,5442,556+1.23%703,9007645億3882万+2.28%24.883.21
12/232,5142,5362,5092,525-0.12%502,5007552億6624万+1.12%24.583.17
12/222,5102,5352,5082,528+0.24%651,5007561億6359万+1.4%24.613.17
12/212,5042,5232,4812,522+1.16%689,9007543億6890万+1.29%24.553.16
12/182,4692,5022,4502,493+0.24%997,4007456億9455万+0.28%24.273.13
12/172,4172,4882,4112,487+2.14%740,6007438億9986万+0.12%24.213.12
12/162,4652,4772,4282,435-0.81%646,1007283億4586万-1.85%23.73.06
12/152,5202,5222,4552,455-1.92%752,9007343億2817万-0.93%23.93.08
12/142,4982,5262,4962,503+0.2%673,0007486億8571万+1.05%24.363.14
12/112,4762,5102,4762,498+0.32%701,2007471億9013万+0.97%24.313.13
12/102,4692,4952,4672,490+0.57%626,0007447億9721万+1.1%24.243.12
12/092,4622,4962,4532,476+0.12%643,7007406億959万+1.06%24.13.11
12/082,4532,4772,4492,473+0.73%486,0007397億1225万+1.48%24.073.1