株価チャート

2020/12/07~2021/05/06

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
05/061,2001,2711,2001,250+2.21%42,200887億5000万-1.81%10.340.8
04/301,2231,2501,2231,223+0.16%39,700868億3300万-4.23%10.120.78
04/281,2261,2461,2181,221-0.81%39,600866億9100万-4.76%10.10.78
04/271,2501,2551,2291,231-1.52%43,500874億100万-4.2%10.180.79
04/261,2531,2641,2431,250+2.21%63,800887億5000万-3.03%10.340.8
04/231,2481,2521,2211,223-3.01%58,100868億3300万-5.34%10.120.78
04/221,2601,2821,2431,261+0.08%38,700895億3100万-2.7%10.430.81
04/211,2391,2691,2321,260+0.8%53,400894億6000万-2.85%10.420.81
04/201,2881,2931,2451,250-4.21%54,300887億5000万-3.77%10.340.8
04/191,2791,3051,2731,305+1.4%24,500926億5500万+0.38%10.80.84
04/161,2941,2941,2761,287-0.16%14,400913億7700万-0.92%10.650.83
04/151,2641,2931,2641,289+1.1%14,300915億1900万-0.62%10.660.83
04/141,2641,2781,2451,275+0.87%17,100905億2500万-1.47%10.550.82
04/131,2781,2981,2621,264-0.71%32,200897億4400万-2.17%10.460.81
04/121,2561,2731,2221,273+1.6%25,000903億8300万-1.39%10.530.82
04/091,2601,2771,2401,2530%29,400889億6300万-2.72%10.370.8
04/081,2761,2791,2431,253-2.34%37,400889億6300万-2.49%10.370.8
04/071,2601,2871,2431,283+1.83%47,400910億9300万+0.16%10.610.82
04/061,2801,2881,2461,260-1.49%67,800894億6000万-1.18%10.420.81
04/051,3011,3011,2691,279-1.16%23,600908億900万+0.71%10.580.82
04/021,3211,3211,2671,294+0.23%22,600918億7400万+2.37%10.710.83
04/011,3051,3221,2881,291-1.68%40,300916億6100万+2.95%10.680.83
03/311,3001,3251,2931,313-0.45%63,600932億2300万+5.29%12.80.89
03/301,3781,4001,3151,319-6.78%89,100936億4900万+6.72%12.850.89
03/291,3581,4211,3511,415+5.2%115,5001004億6500万+15.42%13.790.96
03/261,3641,3651,3301,345-0.96%65,000954億9500万+10.88%13.110.91
03/251,3351,3611,2891,358+4.46%68,200964億1800万+12.98%13.230.92
03/241,3261,3311,2861,300-2.33%47,200923億+8.97%12.670.88
03/231,3481,3481,3181,331+0.23%45,900945億100万+12.23%12.970.9
03/221,3241,3361,2931,328+0.91%63,200942億8800万+12.73%12.940.9
03/191,2901,3161,2671,316+1.62%80,800934億3600万+12.48%12.820.89
03/181,3011,3011,2741,295+0.08%63,300919億4500万+11.45%12.620.88
03/171,2861,2971,2611,294+0.62%45,000918億7400万+12.03%12.610.88
03/161,2671,2911,2421,286+1.5%71,600913億600万+12.02%12.530.87
03/151,2461,2691,2301,267+2.67%53,800899億5700万+11.04%12.350.86
03/121,2581,2581,2111,2340%81,100876億1400万+8.82%12.030.84
03/111,2341,2391,2211,234+0.98%61,900876億1400万+9.4%12.030.84
03/101,2201,2371,2051,222-1.05%68,300867億6200万+8.91%11.910.83
03/091,2001,2421,1991,235+3.26%102,700876億8500万+10.66%12.040.84
03/081,2141,2371,1781,196+1.01%95,200849億1600万+7.75%11.660.81
03/051,1751,1841,1451,184+2.96%100,500840億6400万+7.05%11.540.8
03/041,1241,1581,1221,150+1.77%83,200816億5000万+4.26%11.210.78
03/031,1101,1551,0881,130+0.09%108,800802億3000万+2.63%11.010.77
03/021,1391,1391,1081,129+0.62%67,700801億5900万+2.54%110.76
03/011,0771,1271,0771,122+5.55%53,300796億6200万+2%10.930.76
02/261,0981,1051,0631,063-3.19%75,400754億7300万-3.36%10.360.72
02/251,0671,1041,0401,098+4.97%61,800779億5800万-0.36%10.70.74
02/241,0681,0771,0341,046-2.88%91,000742億6600万-5.08%10.190.71
02/221,0991,0991,0711,077-0.55%24,900764億6700万-2.53%10.50.73
02/191,0681,0901,0611,083+0.37%42,300768億9300万-2.08%10.550.73
02/181,1261,1301,0721,079-4.26%68,400766億900万-2.62%10.520.73
02/171,1241,1551,1081,127-0.27%58,700800億1700万+1.53%10.980.76
02/161,1431,1531,1171,130-0.18%70,000802億3000万+1.71%11.010.77
02/151,1201,1491,1131,132+1.43%49,000803億7200万+1.8%11.030.77
02/121,1121,1371,1001,116+0.09%42,200792億3600万+0.36%10.880.76
02/101,0971,1501,0671,115-0.36%46,000791億6500万+0.18%10.870.76
02/091,1331,1331,1001,119-0.71%38,400794億4900万+0.63%10.90.76
02/081,1131,1331,1121,127+1.62%54,400800億1700万+1.44%10.980.76
02/051,1001,1191,0901,109+1.74%57,200787億3900万-0.18%10.810.75
02/041,0791,1001,0791,090+0.65%39,900773億9000万-2.07%10.620.74
02/031,0941,1061,0701,083-0.55%33,500768億9300万-2.78%10.550.73
02/021,0651,0921,0601,089+0.83%52,900773億1900万-2.42%10.610.74
02/011,0561,1001,0561,080+0.37%35,800766億8000万-3.31%10.520.73
01/291,0931,1031,0761,076-2%41,300763億9600万-3.67%10.490.73
01/281,0821,1131,0751,098-0.54%100,700779億5800万-1.7%10.70.74
01/271,1111,1111,0911,104-0.54%51,700783億8400万-1.34%10.760.75
01/261,1221,1221,0911,110-1.33%55,300788億1000万-1.07%10.820.75
01/251,1241,1481,1121,125+2.09%42,700798億7500万+0.18%10.960.76
01/221,1091,1161,0801,102-1.43%59,600782億4200万-2.13%10.740.75
01/211,1301,1401,1131,118-0.18%87,200793億7800万-1.15%10.90.76
01/201,0881,1251,0811,120+2.47%40,500795億2000万-1.32%10.910.76
01/191,1251,1251,0861,093-2.24%45,300776億300万-4.04%10.650.74
01/181,1211,1211,1041,118+0.54%27,700793億7800万-2.27%10.90.76
01/151,1321,1401,1021,112-1.77%39,400789億5200万-3.05%10.840.75
01/141,1371,1371,1121,132+0.44%41,800803億7200万-1.48%11.030.77
01/131,1521,1711,1221,127-2.84%100,800800億1700万-2.09%10.980.76
01/121,1401,1601,1291,160+0.96%35,400823億6000万+0.43%11.30.79
01/081,1321,1521,1251,149+2.13%98,600815億7900万-0.78%11.20.78
01/071,1691,1691,1181,125-2.43%105,300798億7500万-3.1%10.960.76
01/061,1021,1531,0981,153+6.76%76,900818億6300万-1.03%11.240.78
01/051,1011,1011,0641,080-1.91%48,900766億8000万-7.3%10.520.73
01/041,1201,1201,0811,101-1.43%50,000781億7100万-5.98%10.730.75
2020
12/301,1661,1661,1141,117-4.04%51,800793億700万-5.02%10.890.76
12/291,1481,1661,1231,164+3.37%68,700826億4400万-1.36%11.340.79
12/281,1361,1481,1101,126-0.18%83,700799億4600万-4.66%10.970.76
12/251,1111,1401,1041,128+1.81%75,100800億8800万-4.57%10.990.76
12/241,0871,1201,0871,108+2.31%234,600786億6800万-6.5%10.80.75
12/231,0651,1021,0641,083+1.98%156,400768億9300万-8.84%10.550.73
12/221,1061,1201,0561,062-8.92%105,700754億200万-10.83%10.350.72
12/211,1601,1731,1491,166+0.6%37,500827億8600万-2.51%11.360.79
12/181,1511,1621,1411,159+0.09%58,800822億8900万-3.17%11.290.79
12/171,1931,1981,1501,158-2.93%48,400822億1800万-3.34%11.290.78
12/161,2251,2251,1871,193-2.13%48,400847億300万-0.67%11.630.81
12/151,2001,2281,1981,219+0.25%55,600865億4900万+1.67%11.880.83
12/141,2171,2341,2091,216-0.08%40,800863億3600万+1.84%11.850.82
12/111,2231,2351,1981,217-0.49%71,500864億700万+2.27%11.860.82
12/101,1821,2241,1791,223+2.77%28,100868億3300万+3.21%11.920.83
12/091,1691,2101,1671,190+2.06%28,500844億9000万+0.93%11.60.81
12/081,1771,2061,1611,166-2.35%40,300827億8600万-0.68%11.360.79
12/071,2201,2201,1901,194-2.53%35,300847億7400万+2.14%11.640.81