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
05/31796814792792-0.88%48,20087億408万-6.38%18.940.78
05/28781814781799-0.25%141,70087億8101万-5.89%19.110.79
05/27825828801801-3.96%188,20088億299万-5.88%19.160.79
05/26838840831834-0.48%64,30091億6566万-2.34%19.950.83
05/25843843838838-0.59%56,00092億962万-1.99%20.040.83
05/24842845841843+0.12%69,30092億6457万-1.52%20.160.83
05/218428458398420%33,70092億5358万-1.64%20.140.83
05/20842848840842-0.24%29,90092億5358万-1.75%20.140.83
05/19842850840844-0.24%29,10092億7556万-1.52%20.190.84
05/18847854845846-0.24%20,40092億9754万-1.28%20.230.84
05/17847852844848+0.36%31,00093億1952万-1.17%20.280.84
05/14839855839845+1.08%18,20092億8655万-1.74%20.210.84
05/13843851833836-1.53%41,90091億8764万-2.9%200.83
05/12859864849849-0.93%23,40093億3051万-1.51%20.310.84
05/11866872857857-1.61%30,80094億1843万-0.7%20.50.85
05/10871875866871-0.23%46,10095億7229万+0.93%20.830.86
05/07875876870873-0.23%30,10095億9427万+1.28%20.880.86
05/06878878873875+0.57%24,90096億1625万+1.74%20.930.87
04/30874876870870-0.11%23,40095億6130万+1.4%20.810.86
04/28866873864871+0.69%27,80095億7229万+1.63%20.830.86
04/27860865853865+0.93%11,70095億635万+1.17%20.690.86
04/26859859850857+0.12%6,70094億1843万+0.47%20.50.85
04/23855857854856+0.71%8,30094億744万+0.47%20.470.85
04/228468578468500%11,10093億4150万-0.12%20.330.84
04/21855856843850-0.7%21,80093億4150万0%20.330.84
04/20864864856856-0.81%12,80094億744万+0.82%20.470.85
04/19860863856863+0.35%17,90094億8437万+1.89%20.640.85
04/16862862854860-0.23%16,20094億5140万+1.78%20.570.85
04/15861863858862-0.35%9,80094億7338万+2.38%20.620.85
04/14858865853865+1.76%18,10095億635万+3.22%20.690.86
04/13830850825850-1.05%55,20093億4150万+1.8%20.330.84
04/128608658568590%20,90094億4041万+3.25%20.550.85
04/09838862838859+2.63%12,40094億4041万+3.62%20.550.85
04/08876877837837-4.34%36,30091億9863万+1.45%20.020.83
04/07873880871875-0.23%20,70096億1625万+6.32%20.930.87
04/06890891870877-0.11%32,60096億3823万+7.21%20.980.87
04/05875885872878+1.15%38,50096億4922万+7.86%210.87
04/02872875865868-0.91%32,80095億3932万+7.29%20.760.86
04/01868880865876+1.74%27,10096億2724万+8.82%20.950.87
03/31841861841861+2.62%48,10094億6239万+7.49%20.590.85
03/30828839828839+1.7%27,90092億2061万+5.27%20.070.83
03/29836836825825-0.6%20,30090億6675万+3.9%19.730.82
03/26828830824830+0.36%13,80091億2170万+4.8%19.850.82
03/25826829818827+0.49%12,30090億8873万+4.82%19.780.82
03/24825825811823-0.36%22,60090億4477万+4.71%19.680.82
03/23837838825826-0.84%21,80090億7774万+5.36%19.760.82
03/228388388228330%20,10091億5467万+6.66%19.920.83
03/19830839824833+0.36%25,00091億5467万+7.07%19.920.83
03/18815839810830+2.09%41,20091億2170万+7.1%19.850.82
03/17811815806813+0.25%10,20089億3487万+5.31%19.450.81
03/16806816804811+1.63%21,80089億1289万+5.32%19.40.8
03/15791804785798+1.53%37,60087億7002万+4.04%19.090.79
03/12786791780786+0.38%30,60086億3814万+2.75%18.80.78
03/11784786777783+0.13%16,40086億517万+2.62%18.730.78
03/10779782775782+0.51%9,80085億9418万+2.76%18.70.77
03/09777781771778+0.52%13,40085億5022万+2.5%18.610.77
03/08770781770774+0.65%16,00085億626万+2.25%18.510.77
03/05765770761769-0.13%7,20084億5131万+1.85%18.390.76
03/04769770763770+0.79%8,80084億6230万+2.26%18.420.76
03/03763766763764-0.26%8,10083億9636万+1.73%18.270.76
03/02774775766766-0.52%4,50084億1834万+2.13%18.320.76
03/01774776765770+0.92%6,90084億6230万+2.94%18.420.76
02/26773773761763-1.42%24,50083億8537万+2.28%18.250.76
02/25770776768774+0.78%12,30085億626万+4.03%18.510.77
02/24767773766768+0.39%22,10084億4032万+3.36%18.370.76
02/22764767761765+0.39%12,80084億735万+3.24%18.30.76
02/19764764759762+0.13%8,40083億7438万+3.11%18.230.75
02/18761762757761+0.53%52,30083億6339万+3.12%18.20.75
02/177567597567570%9,30083億1943万+2.85%18.110.75
02/167577607547570%9,60083億1943万+2.99%18.110.75
02/15752758752757+0.13%10,90083億1943万+3.27%18.110.75
02/12753757749756+0.4%9,00083億844万+3.28%18.080.75
02/10754755733753-0.13%14,90082億7547万+3.15%18.010.75
02/09759759729754-0.79%31,10082億8646万+3.57%18.030.75
02/08759760751760+0.13%22,90083億5240万+4.54%18.180.75
02/05748760748759+2.29%23,40083億4141万+4.69%18.150.75
02/04739746739742+0.41%11,30081億5458万+2.63%17.750.73
02/03730739730739+0.96%16,40081億2161万+2.35%17.680.73
02/02730734729732+0.27%10,20080億4468万+1.53%17.510.73
02/01730730728730+0.41%9,20080億2270万+1.39%17.460.72
01/29726729725727+0.14%12,10079億8973万+1.11%17.390.72
01/28722726722726+0.55%5,70079億7874万+0.97%17.360.72
01/277227257227220%3,30079億3478万+0.42%17.270.72
01/26723725722722-0.14%2,80079億3478万+0.42%17.270.72
01/25722725722723+0.28%5,90079億4577万+0.56%17.290.72
01/22722725721721-0.28%4,80079億2379万+0.28%17.240.71
01/21723727722723+0.14%4,80079億4577万+0.56%17.290.72
01/20727728721722-0.55%9,60079億3478万+0.42%17.270.72
01/197277277207260%10,40079億7874万+0.97%17.360.72
01/18725726723726+0.41%6,50079億7874万+0.97%17.360.72
01/15722726722723-0.14%6,90079億4577万+0.56%17.290.72
01/14722729720724+0.42%12,90079億5676万+0.7%17.320.72
01/13715726712721-0.96%21,60079億2379万+0.14%17.240.71
01/12720728718728+1.11%18,80080億72万+1.11%17.410.72
01/08717720717720+0.56%8,00079億1280万0%17.220.71
01/07714717714716+0.42%6,50078億6884万-0.69%17.120.71
01/06712715712713+0.14%6,10078億3587万-1.11%17.050.71
01/057137157127120%7,60078億2488万-1.39%17.030.71
01/047197237077120%12,10078億2488万-1.66%17.030.71
2020
12/307187187127120%6,00078億2488万-1.93%17.030.71