株価チャート

2020/12/14~2021/05/13

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
05/131,0181,0451,0071,031-1.15%131,300176億5742万-2.92%5.630.94
05/121,0641,0651,0261,043-1.23%148,400178億6293万-1.79%5.70.95
05/111,0701,0811,0531,056-2.13%125,700180億8558万-0.47%5.770.97
05/101,0731,0841,0651,079+0.56%112,400184億7949万+1.79%5.890.99
05/071,0401,0771,0371,073+4.17%81,000183億7673万+1.42%5.860.98
05/061,0291,0391,0211,030+1.48%71,900176億4029万-2.46%5.630.94
04/301,0201,0209991,015+0.69%118,400173億8339万-3.97%5.540.93
04/281,0141,0221,0061,008-0.79%83,100172億6351万-4.64%5.510.92
04/271,0431,0441,0161,016-2.21%106,800174億52万-3.79%5.550.93
04/261,0601,0601,0391,039-0.86%75,200177億9443万-1.7%5.680.95
04/231,0551,0781,0401,048-1.5%106,500179億4857万-1.04%5.720.96
04/221,0641,0721,0501,064+1.14%70,700182億2259万+0.28%5.810.97
04/211,0701,0701,0411,052-2.23%142,000180億1707万-0.66%5.750.96
04/201,0831,0941,0761,076-2.27%99,600184億2811万+1.7%5.880.98
04/191,1391,1401,1011,101-1.96%124,800188億5627万+4.16%6.011.01
04/161,1501,1571,1061,123-0.8%256,900192億3305万+6.45%6.131.03
04/151,0901,1321,0901,132+4.04%188,600193億8719万+7.71%6.181.03
04/141,1001,1071,0821,088-0.27%134,600186億3363万+4.02%5.940.99
04/131,0941,1001,0731,091+0.74%178,400186億8501万+4.6%5.961
04/121,0701,0911,0601,083+1.59%142,300185億4799万+4.13%5.920.99
04/091,0751,0781,0511,066-0.84%83,600182億5684万+2.9%5.820.97
04/081,0681,0751,0571,075+0.56%68,100184億1098万+3.97%5.870.98
04/071,0491,0741,0381,069+1.52%109,700183億822万+3.59%5.840.98
04/061,0531,0721,0321,053+0.86%138,100180億3420万+2.13%5.750.96
04/051,0321,0501,0241,044+2.55%105,200178億8006万+1.46%5.70.95
04/021,0261,0411,0181,018-0.59%74,400174億3477万-1.17%5.560.93
04/011,0461,0481,0201,024-1.44%67,600175億3753万-0.58%5.590.94
03/311,0451,0771,0351,039+0.78%104,600177億9443万+0.68%5.681.03
03/301,0171,0351,0151,031+1.58%91,600176億5742万-0.48%5.631.02
03/291,0561,0711,0091,015-3.79%154,400173億8339万-2.03%5.541.01
03/261,0251,0581,0181,055+4.15%142,300180億6845万+2.03%5.761.05
03/259951,0309901,013+2.32%232,400173億4914万-1.55%5.531
03/241,0111,020990990-4.62%315,700169億5523万-3.23%5.410.98
03/231,0821,0881,0381,038-4.51%279,900177億7730万+2.06%5.671.03
03/221,0981,1221,0731,087-0.18%415,200186億1650万+7.84%5.941.08
03/191,0501,1391,0471,089+7.5%1,072,700186億5075万+9.34%5.951.08
03/181,0271,0361,0001,013-1.84%267,600173億4914万+2.95%5.531
03/171,0551,0691,0241,032-2.73%217,000176億7454万+5.85%5.641.02
03/161,0391,0611,0261,061+2.12%140,900181億7121万+10.06%5.81.05
03/151,0351,0731,0181,039+1.86%276,700177億9443万+9.25%5.681.03
03/121,0161,0219951,020+0.89%163,700174億6903万+8.63%5.571.01
03/111,0261,0351,0051,011-1.46%213,500173億1489万+8.94%5.521
03/101,0051,0609911,026+2.7%353,300175億7178万+11.89%5.61.02
03/099811,015961999+0.6%289,300171億937万+10.26%5.460.99
03/081,0211,034981993-2.07%281,200170億661万+10.83%5.420.98
03/051,0121,0169721,014-1.46%274,600173億6627万+14.45%5.541
03/041,0331,0461,0081,029-1.91%188,400176億2316万+17.6%5.621.02
03/031,0101,0571,0051,049+4.27%239,500179億6569万+21.41%5.731.04
03/021,0421,0491,0041,006-4.01%318,600172億2925万+17.8%5.51
03/011,0451,0831,0351,048+1.75%344,600179億4857万+23.88%5.721.04
02/261,0401,0771,0011,030-3.29%471,600176億4029万+23.35%5.631.02
02/251,1351,1371,0211,065-6.17%889,600182億3972万+28.93%5.821.06
02/241,0991,1501,0901,135+7.58%1,023,800194億3857万+39.43%6.21.12
02/229971,0759901,055+10.59%1,036,100180億6845万+32.21%5.761.05
02/19900970891954+4.03%609,000163億3868万+21.68%5.210.95
02/18900962899917+5.52%741,600157億500万+18.63%5.010.91
02/17869896858869+1.28%469,100148億8292万+13.59%4.750.86
02/16896910845858+6.45%1,421,400146億9453万+13.19%4.690.85
02/15800815780806+2.15%288,100138億395万+7.32%4.40.8
02/12780795772789+0.64%84,000135億1280万+5.62%4.310.78
02/10785810775784+0.64%169,200134億2717万+5.66%4.280.78
02/09782797766779+3.04%182,100133億4154万+5.56%4.260.77
02/08741756740756+2.02%51,900129億4763万+3%4.130.75
02/05746750731741-0.54%47,000126億9073万+1.51%4.050.73
02/04737749737745+0.13%38,700127億5924万+2.48%4.070.74
02/03748748731744+0.4%53,900127億4211万+3.05%4.060.74
02/02751765734741-1.2%79,400126億9073万+3.2%4.050.73
02/01725751722750+1.35%72,600128億4487万+4.9%4.10.74
01/29741747702740+0.54%237,900126億7361万+4.23%4.040.73
01/28731760731736-3.16%116,000126億510万+4.25%4.020.73
01/27755765750760+1.2%88,500130億1614万+8.11%4.150.75
01/26791791732751-4.94%230,700128億6200万+7.44%4.10.74
01/25820828782790-3.42%164,100135億2993万+13.67%4.320.78
01/22785821769818+5.82%164,800140億947万+18.38%4.470.81
01/21790803767773-3.38%166,100132億3878万+12.68%4.220.77
01/20774823774800+4.99%373,000137億120万+17.13%4.370.79
01/19737784737762+3.39%319,200130億5039万+12.22%4.160.76
01/18692740692737+5.74%215,900126億2223万+9.19%4.030.73
01/15692710691697+0.72%83,500119億3717万+3.57%3.810.69
01/14702719685692-1.42%105,300118億5153万+2.82%3.780.69
01/137077076907020%115,100120億2280万+4.31%3.830.7
01/12682704671702+2.63%280,700120億2280万+4.62%3.830.7
01/08692693674684-0.87%101,400117億1452万+2.09%3.740.68
01/07700701686690+0.29%59,500118億1728万+3.29%3.770.68
01/06676708676688+1.78%87,800117億8303万+3.15%3.760.68
01/05671685671676+0.6%34,000115億7751万+1.65%3.690.67
01/04680680660672+1.2%91,900115億900万+1.2%3.670.67
2020
12/30652664646664+2%34,800113億7199万+0.15%3.630.68
12/29646651640651+2.36%28,100111億4935万-1.66%3.560.67
12/28648652636636-1.4%81,000108億9245万-3.93%3.470.65
12/25641648636645-0.92%58,700110億4659万-2.57%3.520.66
12/24633651631651+2.84%72,200111億4935万-1.66%3.560.67
12/236336446306330%43,300108億4107万-4.24%3.460.65
12/22651656625633-3.8%101,400108億4107万-4.24%3.460.65
12/21658666655658-0.75%37,200112億6923万-0.3%3.590.68
12/18670674660663-1.04%51,700113億5486万+0.61%3.620.68
12/17688688668670-2.62%58,400114億7475万+1.82%3.660.69
12/16690700682688-0.29%61,400117億8303万+4.72%3.760.71
12/15695705690690-1.85%60,500118億1728万+5.34%3.770.71
12/14689710687703+3.23%113,400120億3992万+7.66%3.840.72