株価チャート

2020/12/21~2021/05/20

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
05/204,0044,0083,9823,998-0.37%4,095,2005兆4934億+2.78%7.750.45
05/193,9864,0553,9794,013-0.55%6,406,8005兆5140億+3.29%7.780.45
05/183,9994,0493,9844,035+1.95%6,578,2005兆5442億+3.99%7.830.46
05/174,0074,0323,9253,958-1.07%7,475,8005兆4384億+2.06%7.680.45
05/144,0184,0323,9794,001+0.91%5,612,6005兆4975億+3.17%7.760.45
05/133,9104,0083,9073,965+1.2%6,573,3005兆4480億+2.19%7.690.45
05/123,9173,9343,8703,918-0.2%5,794,8005兆3834億+1.03%7.60.44
05/114,0004,0003,9103,926-1.11%6,420,6005兆3944億+1.19%7.610.44
05/103,9413,9843,9253,970+0.43%3,087,1005兆4549億+2.24%7.70.45
05/073,9713,9883,9413,953+0.43%4,772,6005兆4315億+1.62%7.670.45
05/063,9273,9743,9053,936+3.52%8,683,0005兆4082億+0.97%7.630.45
04/303,8753,8753,7963,802-0.78%5,057,1005兆2241億-2.76%7.370.43
04/283,8303,8573,8123,832+0.84%4,418,7005兆2653億-2.32%7.430.43
04/273,7803,8173,7663,800+0.88%5,219,1005兆2213億-3.33%7.370.43
04/263,7973,8043,7533,767+0.13%4,140,2005兆1760億-4.56%7.310.43
04/233,7403,7723,7353,762+0.05%3,332,5005兆1691億-5.22%7.30.43
04/223,7843,7933,7493,760+0.48%3,979,2005兆1663億-5.81%7.290.43
04/213,7503,7683,7243,742-2.22%7,086,0005兆1416億-6.73%7.260.42
04/203,8733,8833,8153,827-1.26%5,590,7005兆2584億-4.94%7.420.43
04/193,8753,8913,8573,876-0.23%3,247,5005兆3257億-3.96%7.520.44
04/163,8813,8943,8563,885-0.64%4,577,5005兆3381億-4%7.530.44
04/153,9273,9743,8993,910+1.58%4,492,3005兆3724億-3.48%7.580.44
04/143,8353,8653,8183,849-0.82%4,746,7005兆2886億-5.06%7.470.44
04/133,8883,9233,8813,881-0.08%4,331,6005兆3326億-4.39%7.530.44
04/123,9053,9203,8733,884+0.28%4,335,2005兆3367億-4.41%7.530.44
04/093,8703,9103,8633,873-0.31%5,660,8005兆3216億-4.72%7.510.44
04/083,9483,9513,8713,885-2.34%7,780,7005兆3381億-4.38%7.530.44
04/073,9694,0023,9393,978+0.4%4,972,7005兆4659億-2.02%7.720.45
04/064,0504,0533,9293,962-2.25%7,107,1005兆4439億-2.25%7.680.45
04/053,9504,0583,9504,053+3.21%6,866,2005兆5689億+0.2%7.860.46
04/023,9743,9983,9073,927-0.93%5,894,4005兆3958億-2.68%7.620.44
04/014,0244,0553,9483,964-1.07%7,729,1005兆4466億-1.56%7.690.45
03/314,0784,0844,0074,007-2.98%8,003,2005兆5057億-0.35%10.710.46
03/304,0554,1454,0354,130-0.96%9,610,4005兆6747億+2.97%11.040.48
03/294,2394,2484,1454,170-1.07%13,221,8005兆7297億+4.33%11.140.48
03/264,2244,2474,1844,215+1.79%8,053,0005兆7915億+5.93%11.260.49
03/254,0804,1624,0704,141+2.6%7,609,6005兆6898億+4.57%11.070.48
03/244,0754,1154,0114,036-3.97%13,065,4005兆5456億+2.25%10.790.47
03/234,2894,3094,1914,203-2.3%9,428,6005兆7750億+6.76%11.230.49
03/224,3044,3444,2774,302-0.94%9,618,8005兆9111億+9.86%11.50.5
03/194,2894,3544,2454,343+1.95%17,149,5005兆9674億+11.7%11.610.5
03/184,1154,2704,1114,260+4.11%14,279,1005兆8534億+10.48%11.380.49
03/174,0504,0924,0444,092+0.2%6,048,9005兆6225億+6.92%10.940.47
03/164,1314,1534,0664,084-1.3%10,876,1005兆6115億+7.3%10.910.47
03/154,0504,1404,0394,138+3.55%11,833,6005兆6857億+9.47%11.060.48
03/124,0004,0013,9543,996+0.28%8,208,9005兆4906億+6.62%10.680.46
03/113,9794,0283,9733,985+0.58%9,853,8005兆4755億+7.01%10.650.46
03/103,9503,9693,9333,962-0.85%7,697,5005兆4439億+7.2%10.590.46
03/093,9834,0003,9493,996+2.12%9,897,2005兆4906億+8.88%10.680.46
03/083,9003,9643,8753,913+2.14%11,510,4005兆3766億+7.5%10.460.45
03/053,8133,8353,7973,831+0.5%7,916,9005兆2639億+5.98%10.240.44
03/043,8303,8363,7613,812+0.24%7,440,5005兆2378億+6.1%10.190.44
03/033,7793,8033,7513,803+0.96%4,942,9005兆2254億+6.47%10.160.44
03/023,8193,8263,7383,767-0.61%6,767,6005兆1760億+6.02%10.070.44
03/013,7533,8133,7503,790+1.28%6,597,5005兆2076億+7.18%10.130.44
02/263,7713,8083,7333,742-1.81%10,446,3005兆1416億+6.37%100.43
02/253,8303,8313,7973,811+1.22%6,488,0005兆2364億+8.76%10.180.44
02/243,8423,8553,7623,765+0.05%9,201,2005兆1732億+7.91%10.060.44
02/223,7933,8173,7573,763+1.07%6,836,6005兆1705億+8.26%10.060.44
02/193,6973,7583,6903,723-0.27%5,565,8005兆1155億+7.38%9.950.43
02/183,8163,8233,7293,733-2.18%7,823,1005兆1292億+7.89%9.980.43
02/173,8353,8423,7683,816+0.66%7,590,6005兆2433億+10.58%10.20.44
02/163,7253,8613,7153,791+2.79%12,815,1005兆2089億+10.3%10.130.44
02/153,6663,7283,6643,688+2.42%7,629,6005兆674億+7.68%9.860.43
02/123,5543,6033,5303,601+1.75%7,821,1004兆9479億+5.42%9.620.42
02/103,5183,5653,4933,539+0.45%6,526,9004兆8627億+3.97%9.460.41
02/093,5823,6083,5053,523-1.32%9,227,1004兆8407億+3.95%9.420.41
02/083,4843,5703,4803,570+3.99%11,341,8004兆9053億+5.78%9.540.41
02/053,3953,4333,3613,433+2.42%8,312,8004兆7170億+2.2%9.170.4
02/043,3803,4073,3483,352-0.89%7,926,1004兆6057億+0.03%8.960.39
02/033,3423,3973,3183,382+2.61%8,346,6004兆6470億+1.14%9.040.39
02/023,3033,3273,2913,296-0.57%5,410,3004兆5288億-1.17%8.810.38
02/013,2473,3153,2453,315+2.16%5,030,7004兆5549億-0.42%8.860.38
01/293,2923,3063,2433,245-1.31%7,976,0004兆4587億-2.23%8.670.38
01/283,2103,2983,2053,288+0.31%8,197,7004兆5178億-0.81%8.790.38
01/273,3063,3103,2673,278-0.36%5,066,6004兆5041億-0.97%8.760.38
01/263,3003,3053,2793,290-0.78%4,557,8004兆5205億-0.45%8.790.38
01/253,3483,3483,3033,316-0.69%4,414,3004兆5563億+0.55%8.860.38
01/223,3403,3563,3193,339-0.68%5,228,9004兆5879億+1.46%8.920.39
01/213,3803,4123,3593,362-0.62%5,229,7004兆6195億+2.44%8.980.39
01/203,4443,4633,3633,383-1.71%7,232,0004兆6483億+3.33%9.040.39
01/193,4553,4793,4383,442+0.06%5,221,2004兆7294億+5.49%9.20.4
01/183,4603,4813,4283,440-2.38%6,178,3004兆7266億+5.91%9.190.4
01/153,6013,6053,5193,524-0.56%5,702,8004兆8421億+9%9.420.41
01/143,4913,5823,4883,544+1.08%8,383,0004兆8695億+10.23%9.470.41
01/133,4803,5193,4733,506+0.75%5,664,7004兆8173億+9.67%9.370.41
01/123,4723,5133,4613,480-0.17%7,494,6004兆7816億+9.4%9.30.4
01/083,5303,5353,4563,486+0.32%9,436,5004兆7899億+10.11%9.320.4
01/073,4203,5033,4153,475+5.46%20,117,8004兆7747億+10.25%9.290.4
01/063,1753,3073,1663,295+4.04%11,090,5004兆5274億+5.1%8.810.38
01/053,1593,1753,1503,167+0.25%3,964,4004兆3515億+1.34%8.460.37
01/043,1933,1993,1343,159-0.91%4,924,1004兆3405億+1.12%8.440.37
2020
12/303,1993,2123,1823,188-0.72%3,926,2004兆3804億+2.02%8.520.37
12/293,2003,2203,1953,211+0.91%5,073,7004兆4120億+2.72%8.580.37
12/283,1573,1823,1503,182+0.89%4,470,2004兆3721億+1.79%8.50.37
12/253,1273,1573,1233,154+0.22%2,762,7004兆3337億+0.96%8.430.37
12/243,1273,1633,1273,147+2.08%6,018,1004兆3241億+0.7%8.410.36
12/233,1173,1253,0673,083-1.5%7,221,3004兆2361億-1.38%8.240.36
12/223,1703,1783,1263,130-1.6%5,713,7004兆3007億-0.03%8.360.36
12/213,2003,2323,1703,181+0.89%7,774,1004兆3708億+1.53%8.50.37