株価チャート

2020/12/11～2021/05/12

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
05/12568568552563+1.62%15,50037億2610万+1.99%-21.21
05/11570570554554-1.42%9,00036億6653万+0.36%-20.87
05/10562563558562+0.18%4,10037億1948万+1.63%-21.17
05/07563563558561+0.18%3,40037億1286万+1.45%-21.13
05/06575575560560-0.88%19,20037億624万+1.08%-21.1
04/305595755435650%66,10037億3933万+1.8%-21.28
04/28529565527565+6.6%95,50037億3933万+1.62%-21.28
04/27535541526530-0.93%20,60035億769万-4.68%-19.97
04/26530535522535+0.19%16,50035億4079万-4.29%-20.15
04/23511538511534+4.5%21,90035億3417万-4.81%-20.12
04/22526527511511-2.67%15,00033億8195万-9.4%-19.25
04/21530532515525-1.32%21,80033億5307万-7.41%-19.08
04/20531538530532+0.19%11,00033億9777万-6.67%-19.33
04/19535538531531-1.48%14,80033億9139万-7.33%-19.3
04/16541549530539-2%24,70034億4248万-6.26%-19.59
04/15550553534550-0.36%28,40035億1274万-4.84%-19.99
04/14556563551552-1.78%21,00035億2551万-4.66%-20.06
04/13566568557562-1.23%11,00035億8938万-3.27%-20.42
04/12570572566569+0.71%5,70036億3408万-2.23%-20.68
04/09557571557565+1.62%11,30036億854万-2.92%-20.53
04/08568568556556-3.3%17,30035億5106万-4.79%-20.21
04/07562575561575+2.68%10,70036億7241万-1.71%-20.9
04/06581581560560-3.11%14,10035億7660万-4.44%-20.35
04/05575580574578+0.52%14,50036億9157万-1.53%-21.01
04/02565577565575+1.59%19,50036億7241万-2.21%-20.9
04/01572572563566-0.7%9,70036億1492万-3.9%-20.57
03/315645745645700%12,10036億4047万-3.55%-10.39
03/30566571555570-0.7%56,00036億4047万-3.88%-10.39
03/29589589573574-1.71%63,10036億6602万-3.37%-10.46
03/26589591575584+0.17%28,20037億2989万-1.85%-10.64
03/25581588578583+0.34%22,30037億2350万-1.85%-10.62
03/24588588569581-1.69%28,60037億1073万-2.19%-10.59
03/23597597588591-1.01%26,70037億7459万-0.67%-10.77
03/22600601586597+0.34%35,10038億1291万+0.17%-10.88
03/19596599593595-0.17%97,80038億14万-0.34%-10.84
03/18601604596596-0.33%29,40038億653万-0.17%-10.86
03/17600604594598-0.33%19,10038億1930万-0.33%-10.9
03/166046065946000%11,50038億3208万-0.17%-10.93
03/15601607593600+1.18%31,60038億3208万-0.17%-10.93
03/12590594585593+0.68%15,80037億8737万-1.33%-10.8
03/115895945875890%10,60037億6182万-2%-10.73
03/10596596585589-0.17%16,10037億6182万-2%-10.73
03/09586597582590+0.68%18,20037億6821万-1.5%-10.75
03/08595601581586-1.01%26,20037億4266万-2.01%-10.68
03/05583594581592+0.85%17,80037億8098万-0.67%-10.79
03/04603603582587-1.68%14,10037億4905万-1.18%-10.7
03/03598598591597-0.17%9,80038億1291万+0.67%-10.88
03/02604606589598-0.99%24,10037億1047万+1.18%-10.58
03/01604610595604+1%20,00037億4769万+2.72%-10.69
02/26617617589598-3.08%32,50037億1047万+2.05%-10.58
02/25630635616617-0.48%20,90038億2836万+5.83%-10.92
02/24607620599620+2.99%28,80038億4697万+6.9%-10.97
02/22592607592602+2.38%24,60037億3528万+4.7%-10.65
02/19578609566588+3.52%36,80036億4842万+2.8%-10.41
02/18588595565568-2.07%27,00035億2432万-0.18%-10.05
02/17590590564580-1.53%43,10035億9878万+2.29%-10.26
02/16610610589589-4.69%23,50036億5462万+4.43%-10.42
02/15607623601618-1.44%24,10038億3456万+9.96%-10.94
02/12613644613627+2.62%19,10038億9040万+12.37%-11.1
02/10661661611611-6.72%29,40037億9113万+10.29%-10.81
02/09627655627655+4.8%25,20040億6414万+18.66%-11.59
02/08617625609625+2.97%22,40038億7800万+14.26%-11.06
02/05601619601607+1.17%20,40037億6631万+11.58%-10.74
02/04591600588600+1.52%14,10037億2288万+10.91%-10.62
02/03579591578591+2.43%15,00036億6703万+10.06%-10.46
02/02561577560577+4.72%16,10035億8016万+8.26%-10.21
02/01561562551551-1.78%9,50034億1884万+3.77%-9.75
01/29549579547561+2.19%37,70034億8089万+6.05%-9.93
01/28540549532549+1.48%66,60034億643万+4.17%-9.72
01/27544545536541-0.55%12,10033億5679万+2.66%-9.57
01/265445455395440%13,50033億7541万+3.42%-9.63
01/25543544541544+0.93%7,60033億7541万+3.42%-9.63
01/22547547532539-1.64%10,50033億4438万+2.47%-9.54
01/21539548534548+2.81%13,90034億23万+4.18%-9.7
01/20520533520533+1.91%12,30033億715万+1.33%-9.43
01/19511526510523+2.35%11,60032億4511万-0.57%-9.26
01/18517518510511-1.16%11,60031億7065万-2.85%-9.04
01/15519520515517+0.39%5,00032億788万-2.08%-9.15
01/14516520515515-0.58%5,20031億9547万-2.46%-9.11
01/13516519514518+0.78%4,40032億1408万-2.08%-9.17
01/12515519511514-2.1%11,80031億8926万-2.84%-9.1
01/08524525518525-0.94%8,70032億5752万-0.94%-9.29
01/07526536526530+0.95%7,40032億8854万-0.19%-9.38
01/06543546523525-4.37%10,60032億5752万-1.32%-9.29
01/055355495355490%6,60034億643万+3%-9.72
01/04547549531549+1.48%18,00034億643万+3%-9.72
2020
12/30529543519541+4.24%40,90033億5679万+1.69%-11.06
12/29503525503519+4.01%14,00032億2029万-2.44%-10.61
12/28503505498499-1.96%36,50030億9619万-6.2%-10.2
12/25512512503509-0.59%28,40031億5824万-4.5%-10.41
12/24508517507512+0.2%17,90031億7685万-4.12%-10.47
12/23515516508511-1.35%17,00031億7065万-4.49%-10.45
12/22530531516518-3%23,90032億1408万-3.18%-10.59
12/215355395305340%23,20033億1336万-0.37%-10.92
12/18541541532534-0.74%20,20033億1336万-0.37%-10.92
12/17541542536538-1.28%8,70033億3818万+0.19%-11
12/16547547536545+0.55%11,90033億8161万+1.3%-11.15
12/15540548540542+0.74%15,50033億6300万+0.56%-11.08
12/14532542532538+1.32%15,90033億3818万-0.19%-11
12/11532537531531-0.93%13,40032億9474万-1.67%-10.86