株価チャート

2020/12/10~2021/05/11

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
20244/1, 株式分割 1→10
2021
05/111,6991,7021,6611,669-0.51%6,519,0003兆4548億+1.46%17.211.98
05/101,6811,7011,6751,678+0.09%3,860,0003兆4724億+2.1%17.291.99
05/071,7001,7051,6751,676-2.53%7,824,0003兆4693億+2.13%17.281.98
05/061,7401,7411,7081,720-1.21%10,201,0003兆5593億+4.91%17.732.04
04/301,7101,7681,7061,741+7.5%18,225,0003兆6028億+6.39%17.942.06
04/281,5911,6201,5901,619+1.31%4,542,0003兆3513億-0.74%16.691.92
04/271,6121,6211,5921,598-1.24%5,429,0003兆3078億-2.02%16.471.89
04/261,6401,6431,6111,618-1.37%5,553,0003兆3492億-0.86%16.681.92
04/231,6271,6451,6161,641+1.08%5,749,0003兆3958億+0.52%16.911.94
04/221,5801,6241,5751,623+3.94%7,126,0003兆3596億-0.43%16.731.92
04/211,5921,5991,5601,562-4.03%7,446,0003兆2323億-4.32%16.11.85
04/201,6351,6441,6241,627-1.45%3,572,0003兆3679億-0.43%16.771.93
04/191,6451,6541,6271,651+0.43%2,180,0003兆4176億+1.1%17.021.95
04/161,6381,6571,6351,644+1.36%3,743,0003兆4031億+0.8%16.951.95
04/151,6151,6371,6131,622+0.31%3,274,0003兆3575億-0.55%16.721.92
04/141,6471,6471,6121,617-1.25%4,322,0003兆3472億-0.8%16.671.91
04/131,6421,6551,6361,638-1%4,393,0003兆3896億+0.58%16.881.94
04/121,6881,6881,6521,654-0.93%5,568,0003兆4238億+1.85%17.051.96
04/091,6821,7101,6601,670+0.21%6,130,0003兆4558億+3.25%17.211.98
04/081,6651,6681,6551,666-0.89%5,757,0003兆4486億+3.41%17.181.97
04/071,6801,7101,6681,681+2.03%10,183,0003兆4797億+4.67%17.331.99
04/061,6501,6681,6391,648+0.55%7,925,0003兆4103億+2.97%16.981.95
04/051,6361,6411,6291,639+0.77%3,467,0003兆3917億+2.66%16.891.94
04/021,6271,6331,6131,626+0.87%3,567,0003兆3658億+2.07%16.761.93
04/011,6251,6301,6101,612+0.75%4,675,0003兆3368億+1.38%16.621.91
03/311,6111,6331,6001,600-1.72%7,030,0003兆3120億+0.82%14.872.08
03/301,6451,6451,6281,628-0.91%4,892,0003兆3699億+2.78%15.132.11
03/291,6501,6571,6261,643+0.7%6,579,0003兆4010億+3.79%15.272.13
03/261,6251,6361,6091,632+0.49%6,673,0003兆3772億+3.26%15.162.12
03/251,6121,6291,6011,624+1%3,817,0003兆3606億+2.88%15.082.11
03/241,6011,6291,6011,608-0.77%4,054,0003兆3275億+2%14.942.09
03/231,6301,6511,6161,620-0.22%4,740,0003兆3534億+2.86%15.052.1
03/221,6021,6301,6011,624+1.12%4,958,0003兆3606億+3.08%15.082.11
03/191,6251,6291,5981,606-2.73%11,028,0003兆3234億+2%14.922.09
03/181,6341,6601,6331,651+1.57%5,960,0003兆4165億+4.93%15.342.14
03/171,6001,6251,6001,625+0.84%7,924,0003兆3637億+3.44%15.12.11
03/161,6041,6141,6021,612+0.66%6,279,0003兆3358億+2.58%14.972.09
03/151,6111,6191,5931,601-1.45%6,951,0003兆3140億+1.97%14.882.08
03/121,6031,6261,5921,625+0.81%8,572,0003兆3627億+3.47%15.092.11
03/111,5641,6161,5591,612+2.68%10,931,0003兆3358億+2.64%14.972.09
03/101,5501,5701,5501,570+3.22%9,535,0003兆2488億-0.03%14.582.04
03/091,4721,5211,4701,521+2.39%7,267,0003兆1474億-3.28%14.131.97
03/081,5361,5391,4801,485-2.65%6,210,0003兆739億-5.71%13.81.93
03/051,5001,5271,4871,526-0.55%9,065,0003兆1578億-3.39%14.171.98
03/041,5101,5341,5091,534+0.52%6,311,0003兆1754億-3.16%14.251.99
03/031,5351,5401,4971,526-2.27%9,978,0003兆1588億-3.84%14.181.98
03/021,5761,5841,5491,5620%5,570,0003兆2323億-1.98%14.512.03
03/011,5621,5641,5471,562+1.66%4,500,0003兆2323億-2.28%14.512.03
02/261,5361,5571,5231,536-1.13%12,461,0003兆1795億-4%14.271.99
02/251,5531,5651,5291,554+2.14%7,381,0003兆2157億-3.09%14.432.02
02/241,5741,5841,5211,521-4.37%11,155,0003兆1484億-5.17%14.131.98
02/221,5881,5961,5811,591+0.51%4,686,0003兆2923億-1.03%14.782.07
02/191,5751,5881,5711,583+0.57%7,124,0003兆2758億-1.52%14.72.06
02/181,5611,5791,5541,574-0.47%6,255,0003兆2571億-2.15%14.622.04
02/171,5771,5881,5561,581-0.28%6,719,0003兆2726億-1.74%14.692.05
02/161,6101,6231,5801,586-1.37%8,072,0003兆2820億-1.46%14.732.06
02/151,6131,6141,5971,608+0.31%3,024,0003兆3275億-0.09%14.942.09
02/121,6051,6081,5841,603+0.75%5,348,0003兆3172億-0.16%14.892.08
02/101,5941,6021,5821,591-0.78%5,933,0003兆2923億-0.66%14.782.07
02/091,6001,6071,5861,603-0.28%5,249,0003兆3182億+0.31%14.892.08
02/081,5961,6131,5891,608+0.56%5,301,0003兆3275億+0.91%14.942.09
02/051,6001,6001,5761,599+0.57%6,499,0003兆3089億+0.66%14.852.08
02/041,6021,6071,5701,590-2.09%7,488,0003兆2902億+0.28%14.772.06
02/031,6481,6551,6121,624-0.55%7,378,0003兆3606億+2.82%15.082.11
02/021,6171,6351,6031,633+2.16%8,495,0003兆3793億+3.85%15.172.12
02/011,5741,5991,5601,598-0.25%11,271,0003兆3078億+2.17%14.852.08
01/291,6501,6651,5971,602+1.52%15,088,0003兆3161億+2.89%14.882.08
01/281,5861,6161,5751,578-4.54%20,642,0003兆2664億+1.87%14.662.05
01/271,6111,6541,6101,653+2.58%11,332,0003兆4217億+7.2%15.362.15
01/261,6341,6611,6121,612-3.73%10,410,0003兆3358億+5.19%14.972.09
01/251,7151,7251,6621,674-1.24%13,592,0003兆4652億+9.77%15.552.17
01/221,6201,6951,6191,695+4.73%18,214,0003兆5086億+12.03%15.752.2
01/211,6061,6341,5961,619+1.47%7,258,0003兆3503億+7.97%15.042.1
01/201,5951,6041,5871,595+0.22%7,549,0003兆3016億+7.05%14.822.07
01/191,5841,5981,5831,592+0.06%5,959,0003兆2944億+7.46%14.792.07
01/181,5721,6011,5651,591-0.25%6,182,0003兆2923億+7.98%14.782.07
01/151,5991,6071,5911,595-0.47%9,981,0003兆3006億+8.91%14.822.07
01/141,6051,6161,5911,602+0.82%7,538,0003兆3161億+10.1%14.882.08
01/131,5801,5961,5741,589-0.75%9,156,0003兆2892億+9.97%14.762.06
01/121,5601,6091,5411,601+1.62%13,452,0003兆3140億+11.41%14.882.08
01/081,5301,5761,5241,576+3.69%10,501,0003兆2613億+10.33%14.642.05
01/071,4961,5211,4931,520+1.6%7,523,0003兆1453億+6.93%14.121.97
01/061,5301,5481,4921,496-0.57%8,734,0003兆957億+5.54%13.91.94
01/051,4871,5101,4821,504+1.31%6,217,0003兆1133億+6.21%13.971.95
01/041,4901,4921,4611,485-0.4%4,092,0003兆729億+5.06%13.791.93
2020
12/301,4981,5071,4841,491-1.09%5,543,0003兆853億+5.78%13.851.94
12/291,4701,5131,4691,507+3.61%9,961,0003兆1195億+7.34%141.96
12/281,4351,4601,4281,455+1.54%6,302,0003兆108億+4.12%13.511.89
12/251,4351,4351,4141,433-0.14%2,828,0002兆9653億+2.84%13.311.86
12/241,4281,4381,4201,435+0.31%4,312,0002兆9694億+3.2%13.331.86
12/231,4101,4321,4041,430+2.66%6,224,0002兆9601億+3.25%13.291.86
12/221,4121,4151,3851,393-2.18%4,759,0002兆8835億+0.87%12.941.81
12/211,4271,4301,4071,424+1.39%7,283,0002兆9477億+3.34%13.231.85
12/181,4181,4281,3981,405-1.65%8,700,0002兆9073億+2.22%13.051.82
12/171,3821,4341,3761,428+4.65%10,299,0002兆9559億+4.16%13.271.85
12/161,3661,3741,3611,365+0.33%5,685,0002兆8245億-0.18%12.681.77
12/151,3831,3901,3601,360-1.59%6,466,0002兆8152億-0.44%12.641.77
12/141,3901,4061,3821,382+0.07%5,379,0002兆8607億+1.17%12.841.79
12/111,3871,3991,3721,381+0.51%6,971,0002兆8586億+1.25%12.831.79
12/101,3761,3881,3671,374-0.69%5,823,0002兆8442億+0.88%12.771.78