株価チャート

2021/01/25～2021/06/21

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
06/211,9782,0001,9561,977-0.6%34,800480億595万-4.77%8.530.86
06/182,0502,0501,9891,989-1.68%36,700482億9734万-4.51%8.580.86
06/172,0222,0352,0152,023-0.49%9,100491億2294万-3.16%8.730.88
06/162,0482,0482,0252,033-1.07%16,000493億6576万-2.82%8.770.88
06/152,0742,0862,0142,055-0.92%20,800498億9997万-2%8.870.89
06/142,1162,1162,0702,074+0.29%7,000503億6133万-1.38%8.950.9
06/112,1192,1192,0632,068-1.29%23,000502億1564万-1.99%8.920.9
06/102,0852,1112,0702,095+0.58%11,400508億7126万-0.99%9.040.91
06/092,0902,1002,0722,083-0.29%9,200505億7987万-1.79%8.990.9
06/082,0732,0972,0502,089+0.77%14,600507億2556万-1.65%9.020.91
06/072,0802,1002,0502,073-0.24%17,500503億3705万-2.49%8.950.9
06/042,0792,1162,0742,078-0.05%18,700504億5846万-2.58%8.970.9
06/032,0552,0922,0552,079+1.17%12,500504億8274万-2.76%8.970.9
06/022,0712,1002,0542,055-1.25%14,700498億9997万-4.2%8.870.89
06/012,0422,0852,0242,081+2.31%23,500505億3131万-3.39%8.980.9
05/312,0742,0902,0342,034-0.78%23,200493億9004万-5.83%8.780.88
05/282,0292,0742,0102,050+5.18%51,500497億7856万-5.53%8.850.89
05/272,0652,0741,9491,949-5.66%33,600473億2605万-10.6%8.410.85
05/262,1002,1002,0662,066-1.99%19,000501億6707万-5.88%8.920.9
05/252,1502,1502,1062,108-1.95%16,700511億8693万-4.4%9.10.92
05/242,1562,1642,1262,150-0.42%13,700522億678万-2.89%9.280.93
05/212,1582,1682,1332,159-0.74%13,100524億2532万-2.88%9.320.94
05/202,1632,2022,1632,175+0.51%24,200528億1383万-2.51%9.390.94
05/192,1562,1842,1472,164-1.1%16,300525億4673万-3.26%9.340.94
05/182,1612,1972,1552,188+1.63%17,100531億2950万-2.45%9.440.95
05/172,1402,1602,1252,153+0.75%13,800522億7963万-4.31%9.290.93
05/142,1272,1642,1272,137+1.76%20,800518億9111万-5.32%9.220.93
05/132,1502,1732,1002,100-2.69%26,300509億9267万-7.41%9.060.91
05/122,2152,2152,1582,158-1.91%25,300524億104万-5.35%9.310.94
05/112,2622,3082,1982,200-2.35%36,900534億2089万-3.89%9.490.96
05/102,2402,2632,2262,253+0.94%17,200547億785万-1.92%9.720.98
05/072,2412,2502,2192,232+0.54%25,000541億9792万-3.21%9.630.97
05/062,1532,2392,1532,220+3.11%29,900539億653万-4.23%9.580.96
04/302,1432,1852,1432,153+0.51%27,800522億7963万-7.56%9.290.93
04/282,2302,2362,1372,142-3.95%32,600520億1252万-8.54%9.240.93
04/272,2302,2542,2102,230+0.27%24,600541億4936万-5.23%9.620.97
04/262,2582,2582,2122,224-0.85%17,000540億366万-5.92%9.60.97
04/232,2502,2582,2402,243-1.45%13,300544億6503万-5.64%9.680.97
04/222,2312,2882,2302,276+1.43%14,500552億6634万-4.77%9.820.99
04/212,2572,2652,2242,244-1.15%26,800544億8931万-6.38%9.680.97
04/202,2932,3092,2642,270-1.99%21,000551億2065万-5.73%9.80.99
04/192,3112,3252,2992,316+0.39%18,000562億3763万-4.06%9.991.01
04/162,3392,3392,3022,307-1.03%9,200560億1909万-4.59%9.961
04/152,3342,3422,3172,331+0.04%10,900566億186万-3.68%10.061.01
04/142,3642,3642,3232,330-1.48%7,600565億7758万-3.8%10.061.01
04/132,3752,3932,3652,365+0.3%12,100574億2746万-2.35%10.211.03
04/122,3362,3762,3182,358+1.07%13,100572億5748万-2.64%10.181.02
04/092,3062,3442,3012,333+1.39%22,500566億5043万-3.67%10.071.01
04/082,3322,3322,3012,301-2.91%20,700558億7339万-5.04%9.931
04/072,3252,3702,3242,370+1.72%21,900575億4887万-2.11%10.231.03
04/062,3952,4042,3152,330-3.4%21,900565億7758万-3.64%10.061.01
04/052,3922,4122,3562,412+0.84%19,300585億6872万-0.08%10.411.05
04/022,4072,4212,3812,392-0.25%15,400580億8308万-0.71%10.321.04
04/012,4512,4512,3982,398-0.33%15,900582億2877万-0.12%10.351.04
03/312,4192,4502,3832,406-2.55%46,600584億2303万+0.54%12.11.11
03/302,5012,6302,4252,469-2.76%120,100599億5281万+3.57%12.421.14
03/292,4962,5512,4462,539+2.09%74,900616億5256万+6.86%12.771.17
03/262,4832,4922,4402,487+0.69%43,000603億8989万+5.2%12.511.15
03/252,4652,4792,4222,470+1.9%25,600599億7709万+4.93%12.421.14
03/242,5322,5322,4202,424-3.12%25,500588億6011万+3.28%12.191.12
03/232,5472,5472,5022,502-1.61%22,600607億5412万+6.83%12.581.15
03/222,5172,5602,4702,543-0.93%58,800617億4969万+8.95%12.791.17
03/192,4602,5802,4342,567+4.31%66,900623億3247万+10.6%12.911.18
03/182,5072,5072,4492,461-1.83%34,700597億5855万+6.68%12.371.14
03/172,4422,5072,4302,507+2.66%25,700608億7553万+8.95%12.611.16
03/162,4002,4422,3872,442+1.79%19,100592億9719万+6.64%12.281.13
03/152,3802,3992,3722,399+1.18%26,900582億5305万+5.27%12.061.11
03/122,3252,3752,3102,371-0.17%25,300575億7315万+4.45%11.921.09
03/112,3502,3842,3502,375+2.19%32,300576億7028万+5%11.941.1
03/102,3692,3692,3202,324-1.98%17,800564億3189万+3.2%11.691.07
03/092,3752,3832,3432,371+0.34%25,100575億7315万+5.71%11.921.09
03/082,3712,3732,3192,363+0.98%23,400573億7889万+5.87%11.881.09
03/052,2702,3572,2432,340+3.08%30,700568億2040万+5.26%11.771.08
03/042,2782,2832,2372,270-0.35%15,400551億2065万+2.44%11.411.05
03/032,2512,2802,2362,278+1.2%21,000553億1490万+3.08%11.451.05
03/022,2882,2882,2272,251-0.62%17,100546億5928万+2.04%11.321.04
03/012,2302,2762,2252,265+3.19%22,700549億9923万+2.91%11.391.04
02/262,1972,2212,1682,195-0.14%39,000532億9948万-0.18%11.041.01
02/252,2042,2102,1752,198+0.83%15,400533億7233万-0.05%11.051.01
02/242,2702,2702,1722,180-3.96%29,200529億3525万-0.86%10.961.01
02/222,2472,2772,2352,270+1.43%20,200551億2065万+3.23%11.411.05
02/192,2332,2392,2182,238-0.31%13,100543億4361万+1.96%11.251.03
02/182,2882,2882,2232,245-2.05%18,300545億1359万+2.23%11.291.04
02/172,2992,3142,2712,292-0.65%15,600556億5485万+4.28%11.531.06
02/162,3152,3152,2852,307+0.74%17,700560億1909万+4.86%11.61.06
02/152,2492,2932,2152,290+3.11%23,100556億629万+4.14%11.521.06
02/122,2562,2642,2162,221-0.58%12,600539億3082万+1.05%11.171.02
02/102,2792,2792,2162,234-2.62%29,400542億4649万+1.59%11.231.03
02/092,2352,3402,2062,294+2.64%53,300557億342万+4.37%11.541.06
02/082,1942,2422,1832,235+2.81%28,000542億7077万+1.87%11.241.03
02/052,1762,1822,1502,174+0.42%19,900527億8955万-0.96%10.931
02/042,1522,1692,1382,1650%14,800525億7101万-1.59%10.891
02/032,1272,1872,1272,165+1.79%22,200525億7101万-1.72%10.891
02/022,1182,1272,1052,127+1%17,600516億4829万-3.62%10.70.98
02/012,1072,1462,1062,106-0.05%15,500511億3836万-4.66%10.590.97
01/292,1232,1452,1042,107-0.75%16,500511億6264万-4.75%10.590.97
01/282,1262,1512,1032,123-1.89%45,200515億5116万-4.15%10.680.98
01/272,1652,1652,1302,164+1.6%18,300525億4673万-2.52%10.881
01/262,1442,1572,1302,130-1.66%17,900517億2113万-4.1%10.710.98
01/252,1472,1732,1442,166+1.12%15,800525億9529万-2.65%10.891