株価チャート

2020/12/30~2021/05/31

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
05/311,8811,8811,8601,860-1.43%276,0001543億8000万-11.05%20.341.61
05/281,8741,8951,8721,887+0.59%258,0001566億2100万-10.57%20.631.63
05/271,9481,9531,8761,876-3.65%577,6001557億800万-11.97%20.511.62
05/261,9651,9741,9361,947+0.99%332,7001616億100万-9.53%21.291.69
05/251,9601,9671,9121,928+0.78%269,6001600億2400万-11.15%21.081.67
05/241,9241,9481,8981,913-0.36%263,0001587億7900万-12.57%20.921.66
05/211,8661,9301,8661,920+2.29%300,3001593億6000万-13%20.991.66
05/201,8571,8861,8551,877-1.05%336,1001557億9100万-15.72%20.521.62
05/191,9091,9191,8761,897-1.45%398,1001574億5100万-15.61%20.741.64
05/181,9551,9591,9021,925-3.99%533,7001597億7500万-15.12%21.051.67
05/171,9902,0161,9822,005-0.74%840,6001664億1500万-12.41%21.921.74
05/142,1122,1781,9852,020-2.7%873,8001676億6000万-12.33%22.091.75
05/132,1352,1492,0652,076-5.34%589,4001723億800万-10.52%22.71.8
05/122,2772,2902,1732,193-4.4%223,9001820億1900万-6.04%23.981.9
05/112,2992,3382,2862,294+0.61%284,6001904億200万-2.05%25.081.99
05/102,2742,2912,2642,280+0.18%155,7001892億4000万-2.81%24.931.97
05/072,2782,2852,2652,276+0.84%111,4001889億800万-3.19%24.881.97
05/062,2302,2622,2242,257+0.71%181,9001873億3100万-4.2%24.681.95
04/302,2532,2532,2222,2410%239,3001860億300万-5.04%24.51.94
04/282,2412,2592,2322,241+0.31%195,6001860億300万-5.28%24.51.94
04/272,2752,2842,2332,234-2.45%173,9001854億2200万-5.78%24.431.93
04/262,2792,2942,2552,290+1.1%164,2001900億7000万-3.78%25.041.98
04/232,2412,2712,2282,265-0.96%256,9001879億9500万-5.15%24.761.96
04/222,3212,3312,2782,287+0.13%250,1001898億2100万-4.67%251.98
04/212,3012,3062,2702,284-2.39%209,0001895億7200万-5.07%24.971.98
04/202,3522,3632,3202,340-2.58%269,5001942億2000万-2.94%25.582.03
04/192,4072,4112,3922,402-0.54%88,8001993億6600万-0.46%26.262.08
04/162,4322,4322,3872,415+1%188,2002004億4500万+0.17%26.42.09
04/152,3802,4052,3792,391+0.42%64,5001984億5300万-0.75%26.142.07
04/142,3822,3832,3602,381-0.38%98,2001976億2300万-0.96%26.032.06
04/132,4072,4232,3792,390-0.71%93,7001983億7000万-0.46%26.132.07
04/122,4322,4362,4002,407-0.25%225,4001997億8100万+0.46%26.322.08
04/092,4102,4242,3902,413+0.42%179,0002002億7900万+1.05%26.382.09
04/082,3952,4072,3832,403-1.23%156,0001994億4900万+0.8%26.272.08
04/072,3872,4332,3872,433+1.63%200,7002019億3900万+2.31%26.62.11
04/062,4132,4252,3822,394-1.07%156,2001987億200万+1.01%26.172.07
04/052,4032,4232,3722,420+0.17%129,1002008億6000万+2.37%26.462.09
04/022,3952,4202,3932,416+0.96%134,7002005億2800万+2.68%26.422.09
04/012,3992,4112,3812,393-0.17%116,5001986億1900万+2.26%26.162.07
03/312,3702,4152,3702,397-0.58%244,9001989億5100万+2.92%25.882.16
03/302,3862,4132,3442,411+0.58%317,2002001億1300万+4.15%26.032.17
03/292,3802,4002,3632,397+1.83%298,7001989億5100万+4.22%25.882.16
03/262,3992,3992,3342,354-1.47%397,4001953億8200万+3.06%25.412.12
03/252,3822,3992,3622,389+0.72%235,9001982億8700万+5.29%25.792.15
03/242,4362,4542,3682,372-3.06%277,8001968億7600万+5.24%25.612.14
03/232,5182,5312,4222,447-1.92%473,4002031億100万+9.14%26.422.21
03/222,5092,5192,4812,495-1.93%339,0002070億8500万+11.93%26.932.25
03/192,4592,5492,4472,544+3.41%461,1002111億5200万+14.8%27.462.29
03/182,4272,4622,4182,460+2.16%333,9002041億8000万+11.77%26.562.22
03/172,3902,4192,3802,408+0.84%214,4001998億6400万+9.65%262.17
03/162,3672,4092,3622,388+0.89%220,9001982億400万+8.99%25.782.15
03/152,3332,3672,3002,367+0.94%227,0001964億6100万+8.28%25.552.13
03/122,3022,3492,2832,345+2.76%410,1001946億3500万+7.52%25.322.11
03/112,2822,2852,2572,282-0.35%258,8001894億600万+4.73%24.642.06
03/102,2802,3122,2702,290+0.88%337,4001900億7000万+5.19%24.722.06
03/092,2612,2802,2202,270+2.34%229,3001884億1000万+4.37%24.512.05
03/082,3152,3152,2062,218-3.52%275,4001840億9400万+2.12%23.942
03/052,2472,3002,2402,299+1.77%390,7001908億1700万+5.9%24.822.07
03/042,2332,2682,2132,259+0.67%319,8001874億9700万+4.25%24.392.04
03/032,2452,2572,2182,244+0.72%320,9001862億5200万+3.65%24.222.02
03/022,2002,2302,1632,228+3.48%543,9001849億2400万+3.05%24.052.01
03/012,1382,1702,1342,153+3.01%324,8001786億9900万-0.19%23.241.94
02/262,1292,1352,0822,090-1.32%597,3001734億7000万-3.06%22.561.88
02/252,1242,1302,0952,118+2.97%486,6001757億9400万-1.72%22.861.91
02/242,0522,1052,0372,057+1.68%498,9001707億3100万-4.41%22.211.85
02/222,0432,0442,0012,023+1.4%335,1001679億900万-5.95%21.841.82
02/191,9572,0201,9551,995+1.06%385,3001655億8500万-7.25%21.541.8
02/182,0002,0191,9541,974-2.71%362,9001638億4200万-8.44%21.311.78
02/172,0552,0612,0232,029-2.03%377,8001684億700万-6.02%21.91.83
02/162,0972,0972,0622,071-2.36%523,3001718億9300万-4.21%22.361.87
02/152,1652,1652,0932,121-1.94%805,9001760億4300万-1.94%22.91.91
02/122,2192,2192,1362,163-0.73%618,7001795億2900万+0.28%23.351.95
02/102,2642,2642,1012,179-6.6%930,8001808億5700万+1.63%23.521.96
02/092,2982,3452,2582,333+2.64%301,3001936億3900万+9.58%25.192.1
02/082,2462,2802,2182,273+0.09%542,3001886億5900万+7.73%24.542.05
02/052,2382,2792,2272,271+1.07%320,1001884億9300万+8.5%24.522.05
02/042,3142,3142,2412,247-1.4%311,2001865億100万+8.24%24.262.03
02/032,3002,3172,2602,279+1.29%250,5001891億5700万+10.63%24.62.05
02/022,2482,2532,2102,250+1.31%200,0001867億5000万+10.19%24.292.03
02/012,2122,2542,1962,221+0.41%343,9001843億4300万+9.73%23.982
01/292,2292,2552,1822,212+1.51%408,4001835億9600万+10.27%23.881.99
01/282,1812,2152,1762,179-1.76%364,3001808億5700万+9.61%23.521.96
01/272,2302,2672,2152,218+1.32%519,9001840億9400万+12.47%23.942
01/262,1632,1972,1532,189+1.06%385,3001816億8700万+12.03%23.631.97
01/252,1592,1862,1382,166+2.7%343,5001797億7800万+11.82%23.381.95
01/222,1092,1362,0842,109-0.8%315,8001750億4700万+9.67%22.771.9
01/212,0842,1552,0762,126+3%450,8001764億5800万+11.25%22.951.92
01/202,0882,1172,0472,064+0.88%381,1001713億1200万+8.63%22.281.86
01/192,0252,0642,0142,046+0.39%261,4001698億1800万+8.37%22.091.84
01/182,0082,0411,9912,038+0.69%283,7001691億5400万+8.58%221.84
01/152,0752,0872,0202,024-3.94%460,4001679億9200万+8.41%21.851.82
01/142,0852,1302,0832,107+2.03%386,5001748億8100万+13.58%22.751.9
01/132,0542,0832,0502,065-1.67%365,2001713億9500万+12.17%22.291.86
01/122,1162,1372,0962,100+0.82%470,7001743億+14.69%22.671.89
01/082,0192,0832,0102,083+5.26%850,9001728億8900万+14.51%22.491.88
01/071,9391,9891,9231,979+7.61%718,2001642億5700万+9.52%21.361.78
01/061,8301,8451,8101,839+1.43%179,4001526億3700万+2.28%19.851.66
01/051,8301,8451,8091,813-1.95%216,9001504億7900万+0.95%19.571.63
01/041,8571,8651,8181,849+0.33%154,3001534億6700万+2.95%19.961.67
2020
12/301,8511,8581,8211,843-0.65%211,5001529億6900万+2.67%19.91.66