株価チャート

2021/01/06~2021/06/03

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
20241/1, 株式分割 1→4
2021
06/03458464458462-0.75%166,000780億6345万+3.3%19.625.7
06/02457467457465+1.81%200,000786億5516万+4.08%19.775.74
06/01450459449457+2.12%231,600772億6042万+2.47%19.425.64
05/31454455448448-3.14%240,400756億5435万+0.56%19.025.52
05/28465465457462+2.33%301,600781億572万+3.59%19.635.7
05/27470471451452-2.11%386,000763億3059万+1.46%19.195.57
05/26457468453461+2.56%330,000779億7892万+3.42%19.65.69
05/25454454445450-1.15%167,600760億3473万+0.84%19.115.55
05/24450457450455+0.39%181,200769億2230万+2.02%19.335.62
05/21449455446453+0.95%151,600766億2644万+1.4%19.265.59
05/20455457446449-0.83%101,600759億794万+0.45%19.085.54
05/19450456446453+0.22%205,200765億4191万+1.29%19.245.59
05/18450455446452+1.69%214,400763億7285万+1.29%19.25.58
05/17456458443444+2.6%472,000751億490万-0.39%18.885.48
05/14439443430433+0.46%134,400732億298万-2.91%18.45.34
05/13425434418431+0.12%310,800728億6486万-3.36%18.315.32
05/12437439429431-0.29%250,000727億8033万-3.69%18.295.31
05/11442444432432-3.63%270,000729億9165万-3.41%18.355.33
05/10445451441448+1.07%110,000757億3888万+0.22%19.045.53
05/07445448440443+0.06%164,400749億3584万-0.84%18.845.47
05/06433445431443+4.24%321,600748億9358万-0.89%18.825.47
04/30436437424425-2.24%266,000718億5050万-4.92%18.065.25
04/28446446434435-2.47%190,400734億9883万-2.96%18.475.37
04/27453454445446-1%126,000753億5849万-0.28%18.945.5
04/26454457450450+0.11%187,600761億1926万+0.5%19.135.56
04/23447451443450-0.33%155,200760億3473万+0.39%19.115.55
04/22447451446451+2.67%157,600762億8832万+0.73%19.185.57
04/21445446436440-2.6%342,000743億187万-1.9%18.685.42
04/20453455448451-0.82%181,200762億8832万+0.73%19.185.57
04/19465465455455-2.57%289,200769億2230万+1.56%19.335.62
04/16461472461467+1.63%233,200789億5102万+4.47%19.845.76
04/15463466459460-0.97%110,800776億8307万+3.26%19.535.67
04/14465470459464+0.32%208,000784億4384万+4.74%19.725.73
04/13456467455463+2.61%324,800781億9025万+4.88%19.655.71
04/12457457448451+0.17%182,800762億379万+2.68%19.155.56
04/09447455445450+1.87%246,400760億7700万+2.74%19.125.55
04/08446446439442-1.06%180,000746億8225万+1.32%18.775.45
04/07435448434447+2.53%364,000754億8529万+2.88%18.975.51
04/06444448433436-1.47%197,200736億2563万+0.58%18.515.38
04/05450450441442-1.72%155,200747億2452万+2.31%18.785.46
04/02444450444450+2.45%279,600760億3473万+4.35%19.115.55
04/01440442433439+0.63%166,800742億1734万+2.33%18.655.42
03/31445445435436-2.08%243,200737億5242万+1.93%18.545.38
03/30441451441446+0.39%316,000753億1623万+4.09%18.935.5
03/29450453437444-0.78%494,400750億2037万+4.17%18.865.48
03/26441450437447+3.47%315,200756億1208万+5.24%19.015.52
03/25431437427432+0.41%350,400730億7618万+1.95%18.375.34
03/24447450429431-4.39%384,000727億8033万+1.29%18.295.31
03/23451456450450-0.94%479,200761億1926万+5.69%19.135.56
03/22453459453455-0.33%436,800768億3777万+6.69%19.315.61
03/19449457445456+1.16%498,400753億1660万+6.79%19.275.6
03/18450453447451+1.75%282,800744億4947万+5.32%19.055.53
03/17439444438443+0.91%315,200731億6942万+3.26%18.725.44
03/16431443430439+2.21%458,400725億875万+2.09%18.555.39
03/15436437426430+0.76%371,200709億3965万-0.58%18.155.27
03/12415426414426+3.33%258,400704億286万-1.79%18.015.23
03/11415417409413+0.73%288,400681億3180万-5.39%17.435.06
03/10418418408410-1.8%257,200676億3629万-6.51%17.35.03
03/09423425415417+0.18%440,800688億7505万-5.44%17.625.12
03/08412423411416+3.48%605,600687億5118万-5.83%17.595.11
03/05404404391402-0.49%421,600664億3882万-9.61%174.94
03/04404408398404-1.16%350,000667億6916万-9.77%17.084.96
03/03419421408409-1.09%302,800675億5371万-9.11%17.285.02
03/02423424409414-1.19%347,600682億9696万-8.72%17.475.08
03/01411425410419+3.65%481,600691億2280万-8.02%17.695.14
02/26406412404404-2.06%384,400666億8658万-11.65%17.064.96
02/25425428409412-1.9%556,000680億9050万-10.38%17.425.06
02/24419427416420+0.96%570,800694億1185万-9.04%17.765.16
02/22429429416416-0.89%625,600687億5118万-10.29%17.595.11
02/19423424417420-1.18%634,000693億7056万-9.87%17.755.16
02/18437438425425-2.97%602,000701億9640万-8.99%17.965.22
02/17444450438438-2.88%626,000723億4358万-6.41%18.515.38
02/16463463449451-2.49%439,200744億9076万-3.84%19.065.54
02/15460474439463-3.09%1,107,200763億9020万-1.39%19.545.68
02/12475481469477+1.49%344,400788億2642万+1.98%20.175.86
02/10482482469470-1.83%136,800776億7025万+0.7%19.875.77
02/09488488474479-1.69%230,800791億1547万+2.57%20.245.88
02/08485493483487+1.62%388,400804億7810万+4.56%20.595.98
02/05479483476480+1.05%435,200791億9805万+3.12%20.265.89
02/04473478471475-0.21%236,400783億7221万+2.04%20.055.82
02/03472478468476+0.69%300,400785億3738万+2.48%20.095.84
02/02471476469472+0.96%253,600780億58万+1.56%19.965.8
02/01464471464468+0.54%193,600772億5733万+0.81%19.775.74
01/29471474463465-2.26%243,200768億4441万+0.05%19.665.71
01/28465478464476+0.79%266,000786億1996万+2.59%20.125.84
01/27467474463472+2.5%241,200780億58万+1.78%19.965.8
01/26473476460461-3.41%306,000761億115万-0.7%19.475.66
01/25472477469477+1.98%238,400787億8513万+2.58%20.165.85
01/22475477468468-1.78%247,200772億5733万+0.59%19.775.74
01/21482488474476-1.19%486,000786億6126万+2.42%20.135.85
01/20465482465482+3.6%955,200796億1097万+3.66%20.375.92
01/194644664604650%258,800768億4441万+0.27%19.665.71
01/18454467453465+1.75%362,400768億4441万+0.27%19.665.71
01/15453462452457+1.84%561,200755億2306万-1.67%19.325.61
01/14455461448449-1.64%418,000741億6043万-3.44%18.975.51
01/13448459448457+2.07%639,600753億9919万-2.04%19.295.6
01/12448449437447-0.67%662,400738億7138万-4.02%18.95.49
01/08453454446450+0.28%516,400743億6689万-3.59%19.035.53
01/07454454446449-0.22%691,200741億6043万-3.85%18.975.51
01/06462465450450-2.39%380,000743億2560万-3.64%19.025.52