株価チャート

2020/12/18~2021/05/19

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
20244/1, 株式分割 1→2
2021
05/191,6831,7081,6501,668-1.33%2,003,4009034億2807万-4.88%21.874.86
05/181,6481,6981,6481,690+1.35%1,822,8009156億1825万-4.09%22.174.93
05/171,6781,6901,6481,668-1.77%1,399,6009034億2807万-5.74%21.874.86
05/141,6451,7101,6451,698+3.98%1,724,2009196億8165万-4.37%22.274.95
05/131,7231,7251,6331,633-7.11%3,822,6008844億6556万-8.34%21.414.76
05/121,7301,7781,7081,758+2.03%3,746,0009521億8881万-1.76%23.055.12
05/111,7851,7851,6801,723+2.53%5,014,2009332億2630万-3.82%22.595.02
05/101,6531,6851,6481,6800%2,967,4009102億39万-6.35%22.044.9
05/071,6951,7251,6781,680-0.74%2,266,6009102億39万-6.61%22.044.9
05/061,7501,7631,6931,693-4.65%2,998,6009169億7272万-6.28%22.24.93
04/301,7481,7881,7481,775+2.01%2,030,4009616億7006万-2.1%23.285.17
04/281,7301,7631,7281,740-0.57%1,538,0009427億755万-4.08%22.825.07
04/271,7631,7781,7481,750-0.71%922,6009481億2541万-3.63%22.955.1
04/261,7731,7781,7431,763-0.7%978,0009548億9774万-3%23.125.14
04/231,7651,7851,7501,775+0.71%861,4009616億7006万-2.26%23.285.17
04/221,7781,7901,7501,763-0.42%1,214,4009548億9774万-2.84%23.125.14
04/211,7551,7851,7551,770-0.14%1,579,0009589億6113万-2.21%23.225.16
04/201,7851,7901,7631,773-1.53%1,535,2009603億1559万-1.85%23.255.17
04/191,7731,8051,7531,800+0.56%2,392,6009752億1471万-0.11%23.615.25
04/161,7981,8231,7851,790-0.28%2,249,6009697億9685万-0.33%23.485.22
04/151,8381,8431,7951,795-3.49%2,277,2009725億578万+0.17%23.555.23
04/141,8601,8781,8481,860+0.54%2,073,4001兆77億+4.03%24.45.42
04/131,8501,8701,8431,850-0.27%1,036,0001兆23億+4.05%24.275.39
04/121,8831,8881,8481,855-1.72%1,834,6001兆50億+4.86%24.335.41
04/091,8901,9001,8751,888+0.4%1,408,4001兆226億+7.31%24.765.5
04/081,8481,8831,8181,880+0.53%2,118,8001兆185億+7.49%24.665.48
04/071,8381,8751,8281,870+2.47%2,130,0001兆131億+7.59%24.535.45
04/061,8551,8631,8181,825-1.22%1,356,6009887億5936万+5.55%23.945.32
04/051,8281,8501,8031,848+1.93%1,369,0001兆9億+7.29%24.235.39
04/021,8301,8351,8051,813-0.68%949,6009819億8703万+5.75%23.775.28
04/011,8501,8581,8181,825+1.53%1,683,2009887億5936万+6.91%23.945.32
04/01株式分割 1→2
03/311,7901,8301,7601,798+0.14%1,786,0009738億6024万+5.74%30.86.35
03/301,8901,8901,7951,795-3.88%3,119,4009725億578万+5.96%30.756.35
03/291,8701,8931,8481,868+0.81%2,378,0001兆117億+10.57%326.6
03/261,8231,8681,8101,853+2.92%2,908,8001兆36億+10.14%31.746.55
03/251,7801,8081,7551,800+0.56%2,411,2009752億1471万+7.4%30.846.36
03/241,7831,8401,7681,790+0.14%3,178,4009697億9685万+6.93%30.676.33
03/231,7551,8231,7501,788+2.58%3,285,2009684億4238万+6.97%30.626.32
03/221,7301,7601,7001,743+1.16%2,832,4009440億6202万+4.47%29.856.16
03/191,6551,7231,6451,723+3.61%3,350,8009332億2630万+3.33%29.516.09
03/181,6801,6931,6601,663-0.6%2,430,8009007億1914万-0.45%28.485.88
03/171,6351,6881,6331,673+1.36%2,540,8009061億3700万-0.09%28.655.91
03/161,6431,6681,6401,650-0.45%3,424,8008939億4682万-1.55%28.275.83
03/151,6881,6881,6431,658-1.92%2,331,6008980億1021万-1.1%28.45.86
03/121,7081,7101,6801,690+0.15%2,881,6009156億1825万+0.84%28.955.97
03/111,6601,6981,6451,688+4.49%4,321,6009142億6379万+0.69%28.915.97
03/101,6251,6381,6081,615-1.67%3,355,6008749億8431万-3.52%27.675.71
03/091,5901,6431,5801,643+2.98%2,874,4008898億8342万-2.06%28.145.81
03/081,6481,6501,5881,595-2.15%3,672,0008641億4859万-4.89%27.335.64
03/051,6031,6301,5901,630+1.24%1,991,6008831億1110万-3.09%27.935.76
03/041,6031,6251,5931,610-1.53%1,852,8008722億7538万-4.68%27.585.69
03/031,6351,6401,6151,635-1.36%2,456,4008858億2003万-3.54%28.015.78
03/021,6851,6881,6351,658-0.3%1,621,2008980億1021万-2.61%28.45.86
03/011,6701,6751,6401,663+2.62%1,802,8009007億1914万-2.61%28.485.88
02/261,6151,6301,6081,620-1.82%3,286,4008776億9324万-5.21%27.765.73
02/251,6651,6901,6481,650+0.15%1,684,0008939億4682万-3.68%28.275.83
02/241,6581,6651,6331,648-1.64%3,616,4008925億9235万-4.1%28.235.82
02/221,7031,7181,6651,675-1.47%1,787,6009074億9146万-2.79%28.75.92
02/191,6681,7101,6631,700+0.74%1,598,4009210億3611万-1.51%29.136.01
02/181,7251,7251,6551,688-3.43%4,081,2009142億6379万-2.34%28.915.97
02/171,7131,7501,7081,748+1.3%2,188,0009467億7095万+1.01%29.946.18
02/161,7101,7401,7001,725+0.73%1,446,4009345億8076万-0.12%29.556.1
02/151,7451,7451,7051,713-0.44%1,809,2009278億844万-0.72%29.346.05
02/121,7631,7631,7031,720-4.31%2,947,6009318億7183万-0.17%29.476.08
02/101,7851,8181,7751,798+1.7%2,200,4009738億6024万+4.38%30.86.35
02/091,7451,7701,7131,768+3.36%2,154,4009576億667万+2.88%30.286.25
02/081,6581,7151,6331,710+3.32%2,496,0009264億5397万-0.23%29.36.04
02/051,6731,6831,6451,655-0.9%1,854,4008966億5575万-3.33%28.355.85
02/041,6631,6731,6431,670-0.3%1,400,4009047億8253万-2.45%28.615.9
02/031,6751,6831,6581,675+1.52%1,565,6009074億9146万-2.16%28.75.92
02/021,6881,6931,6431,650-1.35%2,192,8008939億4682万-3.57%28.275.83
02/011,6281,6831,6251,673+1.52%2,322,8009061億3700万-2.25%28.655.91
01/291,7251,7331,6381,648-3.8%4,510,0008925億9235万-3.71%28.235.82
01/281,7631,7881,7081,713-6.04%6,491,2009278億844万+0.15%29.346.05
01/271,7831,8281,7681,823+3.85%2,549,2009874億489万+6.7%31.226.44
01/261,8081,8101,7551,755-2.5%1,954,0009508億3434万+2.99%30.076.2
01/251,7931,8181,7781,800+0.84%2,117,2009752億1471万+5.7%30.846.36
01/221,7531,7851,7001,785+3.93%4,865,6009670億8792万+5.19%30.586.31
01/211,7181,7281,6681,718-0.87%2,555,6009305億1737万+1.57%29.436.07
01/201,7731,7851,7231,733-2.12%2,348,8009386億4416万+2.58%29.686.12
01/191,7851,7981,7351,770-0.28%1,778,0009589億6113万+4.98%30.336.26
01/181,7301,7751,7231,775+1.87%1,517,2009616億7006万+5.78%30.416.27
01/151,7551,7601,7031,743-0.71%2,061,6009440億6202万+4.47%29.856.16
01/141,7131,7731,7131,755+1.3%2,356,4009508億3434万+5.72%30.076.2
01/131,7131,7331,6931,733+2.97%2,345,2009386億4416万+5.06%29.686.12
01/121,6331,6831,6181,683+0.45%2,621,6009115億5486万+2.72%28.835.95
01/081,6551,6751,6431,675+1.52%3,128,0009074億9146万+2.89%28.75.92
01/071,6701,6931,6401,650-2.65%3,404,4008939億4682万+1.98%28.275.83
01/061,7101,7301,6901,695-0.29%1,823,2009183億2718万+5.34%29.045.99
01/051,6551,7081,6401,700+2.72%1,880,0009210億3611万+6.25%29.136.01
01/041,6501,6631,6351,655-1.19%1,523,6008966億5575万+4.09%28.355.85
2020
12/301,6481,6801,6431,675+0.9%1,399,6009074億9146万+5.95%28.75.92
12/291,6481,6731,6381,660-0.3%1,126,4008993億6468万+5.8%28.445.87
12/281,6631,6931,6531,665+1.06%1,727,6009020億7361万+6.94%28.535.89
12/251,6601,6601,6331,648-0.75%1,049,6008925億9235万+6.7%28.235.82
12/241,6381,6601,6331,660+0.45%1,502,8008993億6468万+8.36%28.445.87
12/231,6581,6681,6301,653+0.92%2,636,0008953億128万+8.93%28.315.84
12/221,6581,6751,6281,638-1.8%2,025,2008871億7449万+9.09%28.055.79
12/211,7031,7031,6531,668-2.91%2,412,0009034億2807万+12.14%28.575.89
12/181,7551,7601,6931,718+0.29%5,068,4009305億1737万+16.6%29.436.07