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
05/072,9502,9922,9432,973+2.24%154,9002016億482万+5.16%8.951.28
05/062,8922,9682,8752,908+2%182,2001971億9705万+3.16%8.751.25
04/302,7972,8692,7962,851+1.31%181,2001933億3177万+1.31%8.581.23
04/282,8192,8372,8122,814-0.18%140,3001908億2273万+0.07%8.471.21
04/272,8202,8422,7942,819-0.35%137,8001911億6179万+0.32%8.491.21
04/262,8282,8432,8212,829+0.18%96,5001918億3991万+0.57%8.521.22
04/232,8632,8632,8012,824-0.49%148,6001915億85万+0.25%8.51.21
04/222,8482,8532,7942,838+1.9%211,2001924億5022万+0.67%8.541.22
04/212,8042,8122,7802,785-1.38%230,1001888億5618万-1.28%8.381.2
04/202,8072,8452,7802,824-0.28%191,8001915億85万+0.04%8.51.21
04/192,8402,8652,8192,832-0.53%129,5001920億4334万+0.32%8.531.22
04/162,8772,8772,8432,847-1.04%38,5001930億6052万+0.85%8.571.22
04/152,8752,9152,8502,877+0.28%53,1001950億9488万+1.99%8.661.24
04/142,8702,8812,8402,869-0.17%152,3001945億5238万+1.81%8.641.23
04/132,8112,9142,8112,874+2.24%181,2001948億9144万+2.17%8.651.24
04/122,8022,8192,7662,811+0.32%108,0001906億1929万+0.04%8.461.21
04/092,7792,8132,7662,802+1.52%130,2001900億899万-0.14%8.441.2
04/082,7632,7642,7312,760-0.07%86,6001871億6089万-1.5%8.311.19
04/072,7342,7642,7202,762+0.4%127,8001872億9651万-1.22%8.311.19
04/062,8302,8302,7312,751-2.48%91,4001865億5058万-1.33%8.281.18
04/052,7902,8352,7772,821+0.61%90,2001912億9741万+1.47%8.491.21
04/022,8422,8492,7842,804-0.36%123,6001901億4461万+1.26%8.441.21
04/012,8242,8362,7632,814+0.14%168,7001908億2273万+2.1%8.471.21
03/312,7282,8262,7272,810+1.44%235,5001905億5148万+2.41%17.41.38
03/302,7212,7802,7122,770-0.32%181,1001878億3901万+1.43%17.151.36
03/292,8452,8452,7372,779+0.07%245,8001884億4931万+2.21%17.21.36
03/262,8342,8392,7672,777-1.07%183,8001883億1369万+2.62%17.191.36
03/252,8272,8402,8022,807+1.7%120,2001903億4805万+4.23%17.381.37
03/242,7872,7962,7602,760-4.4%217,4001871億6089万+2.91%17.091.35
03/232,9252,9532,8832,887-1.5%149,9001957億7300万+8.01%17.871.41
03/222,8912,9432,8832,931+1.84%212,3001987億5672万+10.23%18.141.44
03/192,8172,8942,8112,878-0.31%241,0001951億6269万+8.93%17.821.41
03/182,8482,8892,8382,887+1.44%116,3001957億7300万+9.86%17.871.41
03/172,7762,8462,7602,846+0.96%116,3001929億9271万+8.92%17.621.39
03/162,8472,8562,8042,819-0.46%194,2001911億6179万+8.34%17.451.38
03/152,8072,8802,8072,832+1.07%157,8001920億4334万+9.34%17.531.39
03/122,7932,8022,7672,802+0.57%151,9001900億899万+8.77%17.351.37
03/112,8002,8122,7762,786+0.87%180,9001889億2400万+8.7%17.251.36
03/102,7572,7862,7472,762-1.36%120,8001872億9651万+8.31%17.11.35
03/092,7402,8002,7202,800+4.01%187,6001898億7336万+10.45%17.331.37
03/082,7182,7422,6762,692-0.52%157,7001825億4968万+6.87%16.671.32
03/052,6332,7092,5922,706+2.97%329,4001834億9904万+7.85%16.751.33
03/042,6362,6482,5762,628+2.9%233,3001782億971万+5.2%16.271.29
03/032,5362,5602,5232,554+0.27%142,8001731億9163万+2.53%15.811.25
03/022,5642,5642,5212,547-0.12%134,2001727億1695万+2.41%15.771.25
03/012,5372,5732,5162,550+2.53%156,9001729億2038万+2.62%15.791.25
02/262,5542,5632,4682,487-0.68%206,9001686億4823万+0.16%15.41.22
02/252,5172,5482,4922,504+0.97%191,4001698億104万+0.93%15.51.23
02/242,4802,5082,4622,480-0.24%120,0001681億7355万+0.04%15.351.21
02/222,4712,5022,4642,486+2.22%144,5001685億8042万+0.28%15.391.22
02/192,4572,4572,4082,432-1.26%119,1001649億1858万-1.9%15.061.19
02/182,5002,5002,4622,463-2.53%142,3001670億2075万-0.85%15.251.21
02/172,5272,5402,5162,527-0.16%55,0001713億6071万+1.65%15.641.24
02/162,5222,5352,5062,531-0.28%102,9001716億3196万+1.85%15.671.24
02/152,5342,5452,5212,538+1.16%83,8001721億664万+2.17%15.711.24
02/122,5512,5592,5042,509-0.55%98,5001701億4009万+1.17%15.531.23
02/102,4982,5352,4742,523+0.04%145,6001710億8946万+1.86%15.621.24
02/092,5452,5462,4972,522-1.45%160,9001710億2165万+2.02%15.611.24
02/082,5362,5842,5312,559+1.51%174,3001735億3069万+3.65%15.841.25
02/052,5202,5382,5052,521+0.96%132,5001709億5384万+2.27%15.611.23
02/042,4702,5042,4662,497+0.56%103,1001693億2635万+1.42%15.461.22
02/032,4572,4842,4572,483+1.89%101,6001683億7698万+1.02%15.371.22
02/022,4062,4412,4062,437+1.29%83,0001652億5764万-0.77%15.091.19
02/012,3942,4302,3942,406+0.67%91,4001631億5547万-1.96%14.891.18
01/292,4352,4382,3902,390-1.77%145,5001620億7048万-2.49%14.81.17
01/282,3862,4532,3862,433-0.86%420,8001649億8639万-0.69%15.061.19
01/272,4422,4622,4212,454+0.45%170,0001664億1044万+0.29%15.191.2
01/262,4622,4752,4412,443-0.85%128,3001656億6451万-0.08%15.121.2
01/252,4842,4842,4512,464-0.77%118,0001670億8856万+0.82%15.251.21
01/222,4752,5112,4742,483-0.56%128,7001683億7698万+1.6%15.371.22
01/212,4882,5342,4812,497+2.29%151,4001693億2635万+2.17%15.461.22
01/202,4552,4612,4082,441-0.61%134,6001655億2888万-0.04%15.111.2
01/192,4812,4902,4562,456-1.44%127,3001665億4606万+0.53%15.21.2
01/182,4752,4982,4622,492+0.69%72,7001689億8729万+2.01%15.431.22
01/152,5432,5522,4752,475-2.98%166,7001678億3449万+1.35%15.321.21
01/142,5042,5632,4972,551+1.31%204,6001729億8820万+4.63%15.791.25
01/132,4862,5192,4802,518+0.32%113,8001707億5040万+3.54%15.591.23
01/122,4652,5102,4442,510+0.97%135,1001702億791万+3.29%15.541.23
01/082,4572,4902,4402,486+1.39%137,3001685億8042万+2.43%15.391.22
01/072,4512,4792,4422,452+0.86%130,0001662億7482万+1.11%15.181.2
01/062,4422,4422,4162,431+1.08%83,7001648億5077万+0.25%15.051.19
01/052,4082,4182,3852,405-1.27%98,1001630億8766万-0.82%14.891.18
01/042,4602,4602,4032,436-0.65%76,4001651億8982万+0.33%15.081.19
2020
12/302,4562,4762,4252,452-0.41%169,7001662億7482万+1.07%15.181.2
12/292,4042,4652,3812,462+2.37%154,3001669億5293万+1.61%15.241.21
12/282,4122,4332,3782,405-0.5%160,1001630億8766万-0.62%14.891.18
12/252,4012,4402,3922,417+1.21%223,1001639億140万0%14.961.18
12/242,3492,3882,3242,388+1.83%137,8001619億3485万-1.04%14.781.17
12/232,3762,3772,3222,345-0.47%94,8001590億1894万-2.74%14.521.15
12/222,3402,3772,3372,356-0.13%146,4001597億6487万-2.24%14.591.15
12/212,3892,4052,3462,359-1.87%134,1001599億6831万-2.03%14.61.16
12/182,3722,4332,3702,404-0.5%189,5001630億1984万0%14.881.18
12/172,4052,4172,3462,416-2.27%306,1001638億3359万+0.67%14.961.18
12/162,4682,4842,4422,472+0.04%142,3001676億3105万+3.13%15.31.21
12/152,4372,4822,4302,471+0.41%90,0001675億6324万+3.39%15.31.21
12/142,4642,5102,4482,461-0.12%93,7001668億8512万+3.19%15.241.21
12/112,4532,4922,4472,464+0.65%188,2001670億8856万+3.53%15.251.21
12/102,4632,4932,4452,448-0.65%285,5001660億357万+3.12%15.151.2
12/092,3952,4642,3892,464+3.36%103,1001670億8856万+3.97%15.251.21
12/082,3872,4112,3762,384-0.87%81,4001616億6361万+0.89%14.761.17