株価チャート

2020/12/29~2021/05/28

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
05/282,8002,8252,7702,808+1.48%121,8001516億2695万+1.85%8.311.11
05/272,7892,8302,7672,767-1.74%264,2001494億1303万+0.36%8.191.09
05/262,8122,8402,8022,816-0.74%75,9001520億5894万+2.07%8.341.11
05/252,8642,8722,8062,837-0.35%90,2001531億9290万+2.83%8.41.12
05/242,8852,9112,8412,847-0.49%43,8001537億3288万+3.26%8.431.12
05/212,8772,9262,8552,861-0.03%95,0001544億8886万+3.73%8.471.13
05/202,8132,8962,8132,862+2.4%118,5001545億4286万+3.73%8.471.13
05/192,7982,8592,7862,795+0.72%94,5001509億2498万+1.27%8.281.1
05/182,7602,7812,7342,775+1.69%69,6001498億4501万+0.33%8.221.09
05/172,7332,7602,7252,729+0.92%55,6001473億6110万-1.66%8.081.07
05/142,6872,7262,6812,704+1.46%49,1001460億1114万-2.84%8.011.07
05/132,7492,7632,6602,665-3.93%81,0001439億521万-4.62%7.891.05
05/122,7502,7862,7332,774+0.58%100,6001497億9102万-1.07%8.211.09
05/112,8062,8792,7512,758+0.07%103,4001489億2704万-1.85%8.171.09
05/102,7242,7802,7042,756+0.51%55,7001488億1905万-2.13%8.161.09
05/072,7562,7742,7302,742-0.11%54,5001480億6307万-2.9%8.121.08
05/062,7722,7902,7332,745+2.73%70,6001482億2507万-3.21%8.131.08
04/302,6892,7092,6652,672-1.58%79,2001442億8320万-6.18%7.911.05
04/282,6792,7272,6792,715+1.53%60,8001466億512万-5.14%8.041.07
04/272,7182,7682,6732,674-1%51,0001443億9120万-6.96%7.921.05
04/262,7072,7242,6592,701-0.41%37,8001458億4915万-6.57%81.06
04/232,7512,7742,7032,712-1.42%46,3001464億4313万-6.74%8.031.07
04/222,7412,7632,7152,751+1.36%38,6001485億4906万-5.98%8.151.08
04/212,6992,7312,6722,714-1.02%85,7001465億5112万-7.69%8.041.07
04/202,7782,7852,7332,742-2.25%59,9001480億6307万-7.24%8.121.08
04/192,8052,8282,7902,805-0.6%39,3001514億6496万-5.59%8.311.1
04/162,8442,8632,8142,822+0.28%39,5001523億8293万-5.4%8.361.11
04/152,8372,8652,8132,814+0.61%53,4001519億5094万-5.95%8.331.11
04/142,8582,8582,7972,797-2.68%44,3001510億3297万-6.83%8.281.1
04/132,8662,9212,8542,874+0.17%29,3001551億9084万-4.55%8.511.13
04/122,8872,8992,8622,869-1.07%49,0001549億2085万-4.84%8.491.13
04/092,9392,9712,9002,900-1.76%51,9001565億9479万-3.78%8.591.14
04/082,9782,9802,9332,952-1.53%39,9001594億270万-1.99%8.741.16
04/072,9413,0052,9412,998+2.85%58,8001618億8661万-0.33%8.881.18
04/062,9742,9762,9052,915-1.92%40,5001574億476万-2.87%8.631.15
04/052,9302,9742,9252,972+1.4%36,4001604億8266万-0.87%8.81.17
04/022,9422,9422,9072,931+0.27%34,2001582億6873万-2.1%8.681.15
04/012,9292,9862,8982,923+0.62%43,8001578億3675万-2.18%8.651.15
03/312,9282,9772,9052,905-1.73%45,8001568億6478万-2.71%9.251.2
03/302,9403,0202,9172,956-2.76%70,1001596億1869万-0.97%9.411.22
03/293,0903,0903,0053,040-0.33%105,9001641億5454万+1.91%9.681.25
03/263,0653,0803,0403,050+0.66%62,8001646億9452万+2.42%9.711.26
03/253,0103,0652,9993,030+0.66%72,5001636億1456万+1.95%9.651.25
03/243,0953,1253,0053,010-2.27%83,8001625億3459万+1.38%9.581.24
03/233,2003,2003,0803,080-2.22%67,4001663億1447万+3.88%9.811.27
03/223,1303,1803,1203,150+0.16%85,3001700億9434万+6.53%10.031.3
03/193,0853,1703,0553,145+1.13%164,5001698億2435万+6.61%10.011.3
03/183,1203,1203,0703,110-0.32%62,6001679億3441万+5.78%9.91.28
03/173,1053,1203,0953,120+0.48%42,3001684億7439万+6.45%9.931.28
03/163,0703,1103,0703,105+0.16%72,1001676億6442万+6.3%9.881.28
03/153,1103,1503,0803,100+1.31%65,7001673億9443万+6.53%9.871.28
03/123,0853,0853,0103,060-0.16%91,9001652億3450万+5.63%9.741.26
03/113,0403,0853,0253,065+1.49%74,6001655億449万+6.2%9.761.26
03/103,0303,0503,0003,020+1.38%104,7001630億7457万+5.12%9.611.24
03/092,8782,9832,8672,979+5.34%180,5001608億6065万+4.09%9.481.23
03/082,8552,8892,8132,828-0.88%79,6001527億692万-0.77%91.16
03/052,8522,8602,7922,853+0.04%73,4001540億5687万+0.21%9.081.17
03/042,8002,8572,7982,852+0.56%70,0001540億288万+0.32%9.081.17
03/032,8652,8772,8282,836+0.21%73,4001531億3890万-0.07%9.031.17
03/022,8902,8952,8192,830-1.63%72,8001528億1492万-0.11%9.011.17
03/012,8172,8862,8112,877+3.38%61,0001553億5283万+1.66%9.161.18
02/262,8422,8472,7832,783-3.2%112,8001502億7700万-1.52%8.861.15
02/252,8842,9072,8672,8750%71,8001552億4483万+1.81%9.151.18
02/242,8902,9282,8682,875-0.73%72,0001552億4483万+2.02%9.151.18
02/222,9052,9332,8862,896-0.65%42,1001563億7880万+2.95%9.221.19
02/192,9162,9492,8942,915+0.34%66,0001574億476万+3.77%9.281.2
02/182,9802,9802,8812,905-1.63%79,1001568億6478万+3.57%9.251.2
02/172,9312,9692,9152,953+1.72%105,8001594億5669万+5.35%9.41.22
02/162,9002,9442,8922,903+0.03%67,7001567億5678万+3.68%9.241.2
02/152,9802,9932,8842,902-2.39%93,1001567億279万+3.72%9.241.2
02/122,9602,9952,9322,973+3.09%119,9001605億3666万+6.29%9.461.22
02/102,8642,9782,8542,884+0.14%103,6001557億3082万+3.26%9.181.19
02/092,8902,8982,8392,880+0.28%128,9001555億1483万+3.15%9.171.19
02/082,8232,8732,8232,872+1.06%130,0001550億8284万+2.9%9.141.18
02/052,7932,8462,7712,842+2.49%99,6001534億6289万+1.83%9.051.17
02/042,7652,7922,7432,773-0.32%71,5001497億3702万-0.75%8.831.14
02/032,7402,7882,7402,782+1.2%74,9001502億2300万-0.57%8.861.15
02/022,7192,7502,7002,749+1.03%55,7001484億4106万-1.93%8.751.13
02/012,7222,7662,6972,721+1.08%72,8001469億2911万-3.17%8.661.12
01/292,7282,7502,6752,692-2.32%107,0001453億6316万-4.4%8.571.11
01/282,7002,7932,6882,756+0.44%395,7001488億1905万-2.37%8.771.13
01/272,7232,7542,7142,744+0.59%86,2001481億7107万-3.04%8.741.13
01/262,7202,7422,7112,728+0.18%103,0001473億710万-3.91%8.681.12
01/252,7592,7602,7112,723-1.3%81,8001470億3711万-4.39%8.671.12
01/222,7582,7752,7502,7590%113,8001489億8104万-3.46%8.781.14
01/212,7502,7952,7402,759+1.14%94,2001489億8104万-3.8%8.781.14
01/202,7212,7372,6812,728-0.18%119,1001473億710万-5.21%8.681.12
01/192,7362,7452,7102,733-0.98%94,6001475億7709万-5.5%8.71.13
01/182,7682,7742,7362,760-0.86%59,5001490億3504万-4.96%8.791.14
01/152,8002,8262,7552,784-1.52%82,1001503億3100万-4.46%8.861.15
01/142,8392,8542,8072,827-1.12%113,8001526億5292万-3.25%91.16
01/132,8682,8962,8462,859-0.21%97,8001543億8086万-2.32%9.11.18
01/122,8472,8792,8312,865+0.14%121,7001547億485万-2.29%9.121.18
01/082,8452,8692,8052,8610%90,3001544億8886万-2.59%9.111.18
01/072,8942,9122,8582,861-0.66%84,7001544億8886万-2.65%9.111.18
01/062,8822,8922,8312,880+0.24%80,7001555億1483万-2.04%9.171.19
01/052,8352,8792,8292,873+0.81%82,4001551億3684万-2.18%9.151.18
01/042,8662,8782,8102,850-0.56%61,6001538億9488万-2.86%9.071.17
2020
12/302,9032,9032,8522,866-1.61%58,8001547億5885万-2.25%9.121.18
12/292,8932,9132,8692,913+0.9%86,1001572億9677万-0.51%9.271.2