株価チャート

2021/02/01～2021/06/28

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
06/282,3522,3652,3012,315-1.07%179,700681億9017万+4.04%8.12.17
06/252,3702,3782,3292,340-0.89%252,300689億2657万+5.03%8.192.2
06/242,3332,3662,3132,361+1.07%338,900695億4514万+5.97%8.262.22
06/232,3302,3472,3112,336+0.78%302,600688億874万+4.89%8.182.19
06/222,2712,3202,2522,318+4.27%410,200682億7854万+4.13%8.112.18
06/212,1802,2542,1602,223-0.31%329,300654億8024万-0.04%7.782.09
06/182,3052,3082,2262,230-2.79%281,400656億8643万+0.04%7.82.09
06/172,2972,3382,2672,294-0.69%460,000675億7160万+2.69%8.032.15
06/162,2782,3182,2532,310+2.12%700,700680億4289万+3.31%8.082.17
06/152,1502,2682,1402,262+5.26%922,800666億2901万+1.03%7.922.12
06/142,1082,1652,0822,149+3.27%557,100633億51万-4.32%7.522.02
06/112,0902,0982,0622,081-0.67%189,500612億9751万-7.88%7.281.95
06/102,1002,1002,0552,095-0.43%332,600617億990万-7.95%7.331.97
06/092,1212,1382,1042,104-1.08%214,600619億7500万-8.16%7.361.98
06/082,1552,1662,1112,127-1.25%333,800626億5248万-7.84%7.442
06/072,1752,1842,1512,154-0.97%179,600634億4779万-7.39%7.542.02
06/042,1752,1882,1692,175-0.28%157,900640億6636万-7.25%7.612.04
06/032,1702,2132,1612,181+0.32%279,600642億4309万-7.58%7.632.05
06/022,1502,2092,1292,174-0.55%389,900640億3690万-8.35%7.612.04
06/012,1292,1882,0872,186+3.9%568,600643億9037万-8.23%7.652.05
05/312,1802,1842,1012,104-3.84%606,000619億7500万-12.04%8.512.33
05/282,1542,2262,1442,188-3.44%1,248,500644億4929万-8.99%8.852.43
05/272,2872,3092,2542,266-1.73%1,209,300667億4684万-6.09%9.162.51
05/262,3222,3382,2912,306-1.33%715,800679億2507万-4.71%9.332.56
05/252,3902,4052,3372,337-2.09%626,800688億3820万-3.55%9.452.59
05/242,3802,3982,3602,387+1.27%602,900703億1099万-1.57%9.652.65
05/212,3362,3652,3062,357+0.94%595,600694億2732万-2.88%9.532.61
05/202,2942,3702,2922,335+1.57%437,400687億7929万-3.51%9.442.59
05/192,2502,3042,2212,299+0.83%513,500677億1888万-4.88%9.32.55
05/182,3352,3512,2752,280-2.31%548,500671億5922万-5.59%9.222.53
05/172,3802,3902,3282,334-1.35%392,800687億4983万-3.39%9.442.59
05/142,3752,3992,3482,366+0.94%411,200696億9242万-2.03%9.572.62
05/132,3202,3702,3202,344-1.51%378,300690億4439万-2.86%9.482.6
05/122,4522,4632,3462,380-2.46%507,900701億480万-1.24%9.622.64
05/112,4802,4832,4292,440-1.49%426,000718億7215万+1.54%9.872.71
05/102,5022,5102,4632,477-0.64%386,800729億6201万+3.51%10.022.75
05/072,4842,5142,4662,493+0.12%280,000734億3330万+4.7%10.082.76
05/062,5412,5532,4622,490-1.66%517,000733億4494万+5.2%10.072.76
04/302,5602,5712,5122,532-1.67%445,100745億8208万+7.61%10.242.81
04/282,6302,6382,5672,575-1.98%711,100758億4868万+10.23%10.412.86
04/272,5842,6442,5712,627+3.67%652,400773億8038万+13.43%10.622.91
04/262,4982,5492,4882,534+2.14%527,900746億4099万+10.37%10.252.81
04/232,4292,4852,4212,481+1.81%389,200730億7983万+8.72%10.032.75
04/222,4312,4422,4142,437+0.74%238,100717億8378万+7.36%9.862.7
04/212,3922,4292,3882,419+0.04%276,500712億5358万+7.13%9.782.68
04/202,4002,4382,3862,418+0.29%275,900712億2412万+7.61%9.782.68
04/192,4562,4562,3982,411-1.15%425,300710億1793万+7.87%9.752.67
04/162,3992,4402,3782,439+2.14%371,200718億4269万+9.82%9.862.7
04/152,3682,4092,3512,388+0.34%414,600703億4045万+8.35%9.662.65
04/142,4642,4972,3692,380-2.34%973,300701億480万+8.73%9.622.64
04/132,3362,4452,3042,437+11.13%1,589,700717億8378万+12.1%9.862.7
04/122,2502,2552,1802,193-2.49%327,700645億9656万+1.76%8.872.43
04/092,2782,2812,2472,249-0.49%216,000662億4609万+4.85%9.12.49
04/082,3012,3172,2432,260-1.78%370,300665億7010万+6.05%9.142.51
04/072,3142,3252,2822,301-0.56%284,500677億7779万+8.74%9.312.55
04/062,3162,3332,2922,314+0.48%307,600681億6072万+10.19%9.362.57
04/052,2862,3352,2752,303+1.77%327,400678億3670万+10.61%9.312.55
04/022,2222,2632,2012,263+2.77%289,200666億5847万+9.59%9.152.51
04/012,2002,2062,1742,202+0.36%224,100648億6167万+7.52%8.912.44
03/312,1792,2092,1662,194+0.83%215,800646億2602万+7.87%8.872.43
03/302,1302,1772,1292,176+1.59%146,000640億9582万+7.72%8.82.41
03/292,1772,1802,1172,142-0.14%162,000630億9432万+6.62%8.662.38
03/262,1402,1602,1272,145+1.95%165,200631億8269万+7.3%8.672.38
03/252,0802,1112,0802,104+1.5%97,400619億7500万+5.73%8.512.33
03/242,1232,1232,0492,073-3.4%203,600610億6187万+4.43%8.382.3
03/232,1752,1832,1432,146-1.2%142,800632億1214万+8.27%8.682.38
03/222,1792,1902,1652,1720%90,600639億7799万+10.03%8.782.41
03/192,1352,1812,1172,172+1.31%125,800639億7799万+10.65%8.782.41
03/182,1842,1962,1372,144-0.69%277,600631億5323万+9.84%8.672.38
03/172,1162,1802,1102,159+2.03%278,200635億9507万+11.23%8.732.39
03/162,0802,1342,0732,116+3.07%234,400623億2847万+9.69%8.562.35
03/152,0272,0792,0272,053+1.78%225,200604億7275万+6.98%8.32.28
03/122,0152,0182,0022,017+0.55%95,200594億1234万+5.55%8.162.24
03/112,0102,0252,0042,006+0.45%157,800590億8833万+5.3%8.112.22
03/101,9872,0041,9611,997+0.91%174,700588億2323万+5.16%8.082.21
03/091,9591,9821,9321,979+2.75%150,400582億9302万+4.38%82.19
03/081,9231,9641,9181,926+1.05%164,300567億3187万+1.74%7.792.14
03/051,8881,9111,8731,906+0.47%114,600561億4275万+0.58%7.712.11
03/041,8691,9001,8471,897+0.42%103,300558億7765万+0.05%7.672.1
03/031,8901,8971,8741,889+0.8%73,500556億4200万-0.42%7.642.09
03/021,8941,9031,8581,874-0.32%88,300552億16万-1.26%7.582.08
03/011,8401,8841,8371,880+3.24%114,300553億7690万-1.05%7.62.08
02/261,8301,8431,8211,821-1.78%146,300536億3901万-4.16%7.362.02
02/251,8641,8731,8511,854+0.54%96,900546億1105万-2.57%7.52.06
02/241,8941,8941,8401,844-2.85%189,700543億1649万-3.05%7.462.04
02/221,9001,9231,8971,898+0.11%140,000559億710万-0.11%7.682.1
02/191,8951,9061,8601,896-0.99%138,400558億4819万+0.16%7.672.1
02/181,9931,9941,9071,915-3.23%246,700564億785万+2.08%7.742.12
02/171,9942,0231,9661,979-1.79%245,200582億9302万+6.51%82.19
02/161,9632,0331,9622,015+3.6%417,500593億5343万+9.69%8.152.23
02/151,9001,9481,8981,945+2.15%208,600572億9153万+7.1%7.872.16
02/121,9041,9181,8841,904+0.47%214,300560億8384万+5.95%7.72.11
02/101,8461,8961,8381,895+1.94%284,300558億1874万+6.46%7.662.1
02/091,8991,9001,8421,859-0.38%180,300547億5833万+5.45%7.522.06
02/081,8561,8731,8551,866+0.65%141,700549億6452万+6.75%7.552.07
02/051,8701,8861,8531,854-0.54%203,400546億1105万+7.04%7.52.06
02/041,8671,9001,8611,864+0.59%212,100549億561万+8.62%7.542.07
02/031,8601,8721,8251,853-0.7%314,400545億8159万+9.06%7.492.05
02/021,9061,9211,8471,866-2.61%347,000549億6452万+10.94%7.552.07
02/011,9101,9501,8971,916-0.05%204,200564億3731万+15.01%7.752.12