株価チャート

2020/12/04~2021/05/06

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
05/064,8304,8354,8104,830+0.1%800587億8110万-0.19%-5.28
04/304,8154,8254,8154,825-0.1%300587億2025万-0.29%-5.28
04/274,8354,8404,8004,830+0.31%2,400587億8110万-0.21%-5.28
04/264,8104,8204,8004,815-0.52%2,200585億9855万-0.54%-5.27
04/234,8104,8404,8104,840+0.21%1,300589億280万-0.02%-5.29
04/224,8354,8354,8004,830+0.63%1,100587億8110万-0.23%-5.28
04/214,8104,8404,8004,800-0.83%2,700584億1600万-0.83%-5.25
04/204,8204,8404,8054,840+0.73%1,800589億280万-0.02%-5.29
04/194,8304,8404,8054,805-0.83%2,500584億7685万-0.76%-5.26
04/164,8404,8454,8304,845+0.1%400589億6365万+0.04%-5.3
04/154,8304,8404,8304,8400%700589億280万-0.04%-5.29
04/144,8504,8654,8304,840+0.1%2,600589億280万-0.02%-5.29
04/134,8654,8904,8304,835-0.62%4,300588億4195万-0.1%-5.29
04/124,8404,8654,8404,865+0.52%2,000592億705万+0.52%-5.32
04/094,8404,8404,8404,8400%1,200589億280万0%-5.29
04/084,8704,8704,8404,840-0.62%2,200589億280万-0.02%-5.29
04/074,8554,8704,8554,870+0.62%500592億6790万+0.6%-5.33
04/064,8604,8604,8404,840-0.41%1,000589億280万-0.02%-5.29
04/054,8604,8604,8404,860+0.41%1,800591億4620万+0.37%-5.32
04/024,8804,8804,8404,840-0.41%7,500589億280万-0.12%-5.29
04/014,8354,8604,8354,860+0.31%900591億4620万+0.25%-5.32
03/314,8404,8554,8354,845-0.21%3,100589億6365万-0.1%-5.3
03/304,8604,8604,8454,855+0.31%900590億8535万-0.08%-5.31
03/294,8454,8554,8404,840-0.1%500589億280万-0.53%-5.29
03/264,8304,8504,8304,845+0.21%1,000589億6365万-0.53%-5.3
03/254,8354,8354,8354,8350%100588億4195万-0.84%-5.29
03/244,8404,8654,8354,835-0.51%1,200588億4195万-0.98%-5.29
03/234,8504,8754,8204,860+0.83%1,400591億4620万-0.57%-5.32
03/224,8354,9004,8154,820-0.21%5,100586億5940万-1.49%-5.27
03/194,8304,8454,8304,830+0.1%500587億8110万-1.41%-5.28
03/184,8304,8504,8254,8250%1,000587億2025万-1.61%-5.28
03/174,8354,8354,8254,825-0.52%800587億2025万-1.67%-5.28
03/164,8454,8754,8154,850+0.41%1,600590億2450万-1.24%-5.31
03/154,8304,8404,8304,830+0.21%1,300587億8110万-1.67%-5.28
03/124,8854,8854,8204,820+0.1%500586億5940万-1.93%-5.27
03/114,8104,8804,8104,815-0.21%2,500585億9855万-2.07%-5.27
03/104,8354,8404,8154,825-0.21%1,900587億2025万-1.93%-5.28
03/094,8554,8604,8254,835-0.51%2,600588億4195万-1.79%-5.29
03/084,8954,9104,8504,860+0.1%700591億4620万-1.3%-5.32
03/054,9004,9004,8554,855+0.1%400590億8535万-1.42%-5.31
03/044,8704,8754,8304,850-0.41%1,300590億2450万-1.56%-5.31
03/034,8754,9354,8704,870-0.1%1,100592億6790万-1.24%-5.33
03/024,9454,9504,8754,875-1.42%2,700593億2875万-1.2%-5.33
03/014,8854,9654,8804,945+1.23%2,700601億8065万+0.18%-5.41
02/264,8504,8854,8404,885-0.91%2,400594億5045万-1.01%-4.72
02/254,7404,9454,7404,930-2.38%5,800599億9810万-0.18%-4.76
02/245,0305,0505,0005,050+0.4%5,900614億5850万+2.21%-4.88
02/225,0405,0505,0005,030+0.9%6,000612億1510万+1.86%-4.86
02/194,9655,0004,9654,985+0.3%2,400606億6745万+1.01%-4.81
02/184,9905,0104,9654,970-0.4%1,300604億8490万+0.69%-4.8
02/174,9805,0004,9504,990+0.2%5,200607億2830万+1.11%-4.82
02/164,9804,9804,9504,9800%2,900606億660万+0.95%-4.81
02/154,9804,9804,9004,980+0.3%5,400606億660万+0.99%-4.81
02/124,9804,9804,9604,965+0.4%3,400604億2405万+0.75%-4.79
02/104,9304,9454,9304,945+0.82%1,100601億8065万+0.41%-4.77
02/094,9204,9204,9004,905-0.3%2,100596億9385万-0.37%-4.74
02/084,9604,9604,9204,920+0.61%1,800598億7640万-0.02%-4.75
02/054,8804,9104,8804,890-0.2%2,100595億1130万-0.55%-4.72
02/044,8904,9104,8904,900+0.62%2,800596億3300万-0.26%-4.73
02/034,9004,9104,8654,870-0.61%1,300592億6790万-0.77%-4.7
02/024,8854,9004,8804,900+0.41%1,900596億3300万-0.06%-4.73
02/014,8604,8804,8604,880+0.21%300593億8960万-0.35%-4.71
01/294,8754,8804,8504,870-0.31%700592億6790万-0.47%-4.7
01/284,9004,9004,8104,885-0.31%3,000594億5045万-0.1%-4.72
01/274,9354,9354,7554,900-0.91%4,100596億3300万+0.29%-4.73
01/264,9254,9454,9054,945-0.2%900601億8065万+1.29%-4.77
01/254,9354,9554,9154,955+0.41%600603億235万+1.62%-4.78
01/224,9104,9904,8854,935+0.51%2,300600億5895万+1.36%-4.76
01/214,9554,9604,9104,910-1.41%2,500597億5470万+0.99%-4.74
01/205,0005,0004,9504,980-0.3%2,600606億660万+2.53%-4.81
01/195,0005,0004,9804,995+0.5%1,300607億8915万+3.01%-4.82
01/185,0005,0104,9604,970+0.2%1,200604億8490万+2.66%-4.8
01/154,9555,0004,9554,960-0.8%700603億6320万+2.63%-4.79
01/144,9605,0904,9505,000+1.01%3,600608億5000万+3.65%-4.83
01/134,9505,0704,9454,950+0.51%6,200602億4150万+2.8%-4.78
01/124,9254,9754,9254,925-0.4%1,700599億3725万+2.43%-4.75
01/084,9004,9454,9004,945+0.92%500601億8065万+3%-4.77
01/074,8504,9304,8504,9000%3,200596億3300万+2.19%-4.73
01/064,8754,9004,8554,900+0.51%1,100596億3300万+2.3%-4.73
01/054,9004,9004,8304,875+0.1%1,200593億2875万+1.86%-4.71
01/044,8254,8954,8054,870+1.14%2,200592億6790万+1.82%-4.7
2020
12/304,8004,8154,7804,815+0.42%1,500585億9855万+0.73%-4.65
12/294,7504,7954,7504,795+0.52%200583億5515万+0.27%-4.63
12/284,7304,8004,7204,770+0.63%5,100580億5090万-0.27%-4.61
12/254,7504,7554,7154,740-0.21%1,700576億8580万-0.96%-4.58
12/244,7204,7804,7204,750-0.73%2,600578億750万-0.79%-4.59
12/234,7054,7854,7054,785-0.31%3,500582億3345万-0.04%-4.62
12/224,7704,8004,7504,800+0.63%3,300584億1600万+0.36%-4.63
12/214,7854,7854,7504,770-0.63%1,100580億5090万-0.15%-4.61
12/184,8104,8104,7604,8000%3,500584億1600万+0.5%-4.63
12/174,7504,8004,7404,800+0.31%2,700584億1600万+0.54%-4.63
12/164,7554,7854,7304,785+0.53%2,000582億3345万+0.29%-4.62
12/154,7904,7904,7004,760-0.63%3,900579億2920万-0.21%-4.6
12/144,7654,7954,7554,790+0.52%1,700582億9430万+0.36%-4.62
12/114,8104,8104,7504,765-0.83%4,600579億9005万-0.13%-4.6
12/104,7804,8054,7804,805+0.63%1,900584億7685万+0.73%-4.64
12/094,7504,7754,7304,775+0.74%1,700581億1175万+0.21%-4.61
12/084,7104,7454,7104,740-0.63%2,300576億8580万-0.36%-4.58
12/074,7454,7704,7204,770-0.1%1,200580億5090万+0.57%-4.61
12/044,7454,7804,7254,775+0.63%2,000581億1175万+0.95%-4.61