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
05/31699699692697-0.29%33,200125億4600万-9.13%13.171.27
05/28701704692699-0.99%107,600125億8200万-9.46%13.211.28
05/27726731706706-3.68%241,600127億800万-9.02%13.341.29
05/26750751733733-2.4%89,600131億9400万-6.15%13.851.34
05/25763763751751-1.83%60,900135億1800万-4.21%14.191.37
05/24766770765765-0.78%58,800137億7000万-2.67%14.461.4
05/21772772768771-0.13%49,400138億7800万-2.03%14.571.41
05/207707747657720%37,100138億9600万-1.91%14.591.41
05/197727737677720%29,200138億9600万-1.91%14.591.41
05/187777777727720%41,600138億9600万-1.91%14.591.41
05/17777777771772-0.64%27,700138億9600万-1.78%14.591.41
05/14777778774777+0.78%34,500139億8600万-1.02%14.681.42
05/13772777770771-0.77%34,000138億7800万-1.78%14.571.41
05/12795795775777+0.39%47,800139億8600万-1.15%14.681.42
05/11775777771774-0.13%24,700139億3200万-1.4%14.631.41
05/10777780775775+0.13%55,500139億5000万-1.27%14.651.42
05/07772776767774-0.39%29,700139億3200万-1.28%14.631.41
05/06777781768777+1.44%24,100139億8600万-0.77%14.681.42
04/30752767752766+1.86%36,500137億8800万-2.05%14.481.4
04/28787787751752-5.65%181,200135億3600万-3.71%14.211.37
04/27805805797797-0.87%29,800143億4600万+2.18%15.061.46
04/268028057908040%36,800144億7200万+3.34%15.191.47
04/23814814802804-0.5%18,000144億7200万+3.74%15.191.47
04/22810829801808-0.25%27,700145億4400万+4.66%15.271.48
04/21815817810810-0.37%21,900145億8000万+5.33%15.311.48
04/20821821810813-0.37%13,600146億3400万+6.14%15.361.49
04/198208278118160%22,400146億8800万+6.95%15.421.49
04/16806817805816+1.12%22,000146億8800万+7.51%15.421.49
04/158098108058070%16,300145億2600万+6.89%15.251.47
04/14790813786807+2.8%38,800145億2600万+7.46%15.251.47
04/13787789780785-0.13%17,000141億3000万+5.09%14.831.43
04/12768787768786+2.48%21,100141億4800万+5.65%14.851.44
04/09776776767767-0.78%10,600138億600万+3.51%14.491.4
04/08748778748773+3.76%27,900139億1400万+4.74%14.611.41
04/07751751743745-1.32%27,300134億1000万+1.22%14.081.36
04/06775775755755-2.58%39,900135億9000万+2.86%14.271.38
04/05781786775775-0.26%34,800139億5000万+5.87%14.651.42
04/02773780773777+0.91%32,600139億8600万+6.58%14.681.42
04/01760776759770+1.32%30,700138億6000万+6.06%14.551.41
03/31757760753760+0.4%14,300136億8000万+5.12%14.361.39
03/30750757741757+0.93%16,100136億2600万+5.14%14.311.38
03/29750750744750+1.08%14,800135億+4.46%14.171.37
03/26741742734742+0.27%9,700133億5600万+3.78%14.021.36
03/25730740724740+1.37%10,700133億2000万+3.64%13.981.35
03/24738738721730-1.62%20,900131億4000万+2.53%13.81.33
03/23739744735742+0.41%10,600133億5600万+4.36%14.021.36
03/22716739716739+0.14%23,400133億200万+4.23%13.971.35
03/19734738728738+0.54%13,500132億8400万+4.38%13.951.35
03/18737737726734+0.96%15,100132億1200万+4.11%13.871.34
03/17726727715727-0.27%16,200130億8600万+3.41%13.741.33
03/16723729720729+0.83%10,400131億2200万+3.85%13.781.33
03/15718725716723+1.26%16,100130億1400万+3.29%13.661.32
03/12709714706714+0.42%13,600128億5200万+2.15%13.491.3
03/11705712705711+0.14%11,600127億9800万+1.86%13.441.3
03/107127137037100%8,900127億8000万+1.87%13.421.3
03/09708710703710+0.28%10,000127億8000万+2.16%13.421.3
03/08714714700708+0.85%15,800127億4400万+2.02%13.381.29
03/05708708696702-1.27%12,100126億3600万+1.3%13.271.28
03/04699711697711+1.72%15,800127億9800万+2.6%13.441.3
03/03697701693699-0.57%8,500125億8200万+1.01%13.211.28
03/02701704697703-0.14%11,600126億5400万+1.74%13.281.28
03/01696704691704+1.29%9,800126億7200万+2.18%13.31.29
02/26704704691695-0.29%14,200125億1000万+1.02%13.131.27
02/25691701687697+1.01%16,700125億4600万+1.31%13.171.27
02/246916936876900%13,000124億2000万+0.44%13.041.26
02/22693701688690-0.86%18,700124億2000万+0.58%13.041.26
02/19692699691696-0.57%9,700125億2800万+1.61%13.151.27
02/18695701688700+0.57%25,800126億+2.19%13.231.28
02/17705706696696-1.28%10,600125億2800万+1.75%13.151.27
02/16691705691705+1.73%23,100126億9000万+3.07%13.321.29
02/15694694690693+0.29%7,000124億7400万+1.46%13.11.27
02/126916956916910%5,400124億3800万+0.88%13.061.26
02/10690696688691+0.14%14,000124億3800万+0.73%13.061.26
02/09696696690690-0.14%9,800124億2000万+0.44%13.041.26
02/08692695689691-0.14%13,300124億3800万+0.44%13.061.26
02/05690693690692+0.44%6,000124億5600万+0.44%13.081.26
02/04685689684689+0.58%10,200124億200万0%13.021.26
02/03677685677685+1.03%7,200123億3000万-0.58%12.941.25
02/026786806766780%3,500122億400万-1.6%12.811.24
02/01680682677678-0.73%6,300122億400万-1.74%12.811.24
01/29686686682683-0.15%3,700122億9400万-1.16%12.911.25
01/28680684679684+0.15%6,700123億1200万-1.01%12.931.25
01/27685685678683-0.58%4,600122億9400万-1.3%12.911.25
01/26678687675687+1.63%9,100123億6600万-0.87%12.981.25
01/25680680674676+0.6%5,700121億6800万-2.59%12.771.23
01/22672676670672-1.03%9,600120億9600万-3.31%12.71.23
01/21678681675679+0.15%4,100122億2200万-2.44%12.831.24
01/20667680667678+1.35%10,100122億400万-2.73%12.811.24
01/19670678669669-0.15%11,200120億4200万-4.02%12.641.22
01/18676676670670-1.33%13,500120億6000万-4.01%12.661.22
01/15682683676679-0.44%11,500122億2200万-2.86%12.831.24
01/14681686681682-0.87%7,300122億7600万-2.57%12.891.25
01/13681688681688+1.62%8,700123億8400万-1.71%131.26
01/12698698677677-3.29%37,300121億8600万-3.42%12.791.24
01/08700701698700-2.91%30,500126億-0.28%13.231.28
01/07711722711721-0.28%8,300129億7800万+2.71%13.631.32
01/06720723717723+0.42%4,800130億1400万+2.99%13.661.32
01/05715720710720-0.41%6,500129億6000万+2.71%13.611.32
01/04715723702723+2.7%15,400130億1400万+2.99%13.661.32
2020
12/30703704686704+1.44%17,000126億7200万+0.14%13.31.29