株価チャート

2021/02/12~2021/07/08

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
07/083,3253,3653,2803,290-2.81%620,6006800億5945万-1.82%47.1614.06
07/073,3353,4103,3303,385+0.74%470,0006996億9642万+0.8%48.5314.46
07/063,3853,4003,3553,360+1.05%435,9006945億2880万-0.12%48.1714.36
07/053,3203,3703,3103,325+0.15%224,8006872億9412万-1.13%47.6714.21
07/023,3503,3803,3053,320-0.3%467,9006862億6060万-1.31%47.5914.19
07/013,2903,3453,2853,330-0.75%384,0006883億2765万-0.95%47.7414.23
06/303,2703,4003,2703,355+4.68%787,0006934億9527万-0.15%48.114.34
06/293,2103,2353,1603,205-1.84%513,3006624億8952万-4.5%45.9513.69
06/283,3053,3153,2603,265-0.76%287,2006748億9182万-2.65%46.8113.95
06/253,3253,3553,2703,290-0.6%352,5006800億5945万-1.79%47.1614.06
06/243,3353,3403,2903,310-1.93%437,5006841億9355万-1.11%47.4514.14
06/233,3603,4453,3603,375+0.3%413,7006976億2937万+1.05%48.3814.42
06/223,3403,4103,3153,365+2.59%466,3006955億6232万+1.11%48.2414.38
06/213,1853,3003,1653,280+1.86%515,5006779億9240万-1.06%47.0214.02
06/183,3703,3753,2203,220-3.16%849,6006655億9010万-2.48%46.1613.76
06/173,3153,3453,2903,325-0.89%421,1006872億9412万+1.03%47.6714.21
06/163,3203,3703,3003,355-1.03%603,4006934億9527万+2.54%48.114.34
06/153,3903,3953,3603,390-0.44%593,5007007億2995万+4.08%48.614.49
06/143,4403,4603,3953,405-1.3%431,8007038億3052万+5.29%48.8114.55
06/113,4953,5053,4503,450+0.15%619,7007131億3225万+7.38%49.4614.74
06/103,3753,4703,3653,445+1.03%336,4007120億9872万+7.93%49.3914.72
06/093,4803,4803,4103,410-1.45%344,5007048億6405万+7.54%48.8814.57
06/083,4553,4953,4203,460+0.58%371,4007151億9930万+9.7%49.614.78
06/073,4703,4703,3953,440+0.58%663,8007110億6520万+9.76%49.3114.7
06/043,4203,4353,3903,420-1.3%559,7007069億3110万+9.83%49.0314.61
06/033,4803,5603,4653,465-1.98%891,5007162億3282万+11.92%49.6714.81
06/023,4003,5453,3853,535+5.84%1,207,3007307億217万+14.88%50.6815.1
06/013,3153,3703,2903,340+0.15%466,2006903億9470万+9.44%47.8814.27
05/313,3203,3703,3003,335+1.68%670,7006893億6117万+9.88%47.8114.25
05/283,3103,3653,2603,280+0.31%529,2006779億9240万+8.54%47.0214.02
05/273,3103,3303,2453,270-0.15%1,307,3006759億2535万+8.49%46.8813.97
05/263,2053,2903,2053,275+3.8%586,5006769億5887万+8.84%46.9513.99
05/253,1603,1603,1203,155-0.16%329,4006521億5427万+5.13%45.2313.48
05/243,1603,2053,1403,160-1.4%298,0006531億8780万+5.4%45.313.5
05/213,1803,2353,1703,205+1.75%513,9006624億8952万+7.01%45.9513.69
05/203,0703,1853,0653,150+2.44%666,5006511億2075万+5.42%45.1613.46
05/193,0053,0753,0003,075+1.49%821,3006356億1787万+2.95%44.0813.14
05/182,9623,0652,9503,030+2.71%608,2006263億1615万+1.41%43.4412.95
05/172,9762,9912,9292,950-0.37%505,5006097億7975万-1.3%42.2912.61
05/142,8632,9782,8392,961+4.3%698,1006120億5350万-1.07%42.4512.65
05/132,9572,9742,8262,839-4.73%1,087,3005868億3549万-5.34%40.712.13
05/122,8003,0052,7962,980+5.67%1,418,1006159億8090万-1%42.7212.73
05/112,8192,9222,8022,820-2.15%1,303,1005829億810万-6.41%40.4312.05
05/102,8852,9082,8612,882-1.13%451,0005957億2381万-4.6%41.3212.31
05/072,9362,9452,9152,915-0.68%325,8006025億4507万-3.7%41.7912.46
05/063,0103,0602,9292,935-1.18%727,0006066億7917万-3.29%42.0812.54
04/302,9513,0102,9252,970+0.61%567,8006139億1385万-2.37%42.5812.69
04/282,9693,0052,9452,952-0.1%571,5006101億9316万-3.05%42.3212.61
04/272,9782,9792,9192,955-0.74%560,8006108億1327万-3.02%42.3612.63
04/262,9652,9892,9022,977+0.3%365,7006153億6078万-2.55%42.6812.72
04/232,9473,0052,9422,968+1.44%481,7006135億44万-3.13%42.5512.68
04/222,9792,9832,9072,926+0.9%566,4006048億1883万-4.78%41.9512.5
04/213,0203,0402,8972,900-3.97%656,7005994億4450万-6.06%41.5712.39
04/203,0403,0653,0053,020-1.63%444,6006242億4910万-2.64%43.2912.9
04/193,1703,1753,0653,070-2.54%477,0006345億8435万-1.35%44.0113.12
04/163,1203,1653,1103,150+2.11%374,9006511億2075万+0.99%45.1613.46
04/153,0253,0903,0103,085+0.16%358,3006376億8492万-1.25%44.2313.18
04/143,0553,0853,0353,080-0.16%367,3006366億5140万-1.53%44.1513.16
04/133,0253,1153,0203,085+2.15%347,3006376億8492万-1.63%44.2313.18
04/123,1353,1403,0103,020-3.21%480,5006242億4910万-3.91%43.2912.9
04/093,1553,1853,1003,120+0.16%487,2006449億1960万-1.02%44.7313.33
04/083,0653,1253,0603,115+2.13%414,0006438億8607万-1.33%44.6613.31
04/073,0303,0603,0053,050-0.16%557,8006304億5025万-3.54%43.7213.03
04/063,1803,1903,0453,055-1.77%452,2006314億8377万-3.72%43.813.05
04/053,1253,1403,0753,110+0.32%306,3006428億5255万-2.32%44.5813.29
04/023,1303,1553,1003,100+1.31%406,9006407億8550万-2.97%44.4413.25
04/013,0503,1053,0353,060+1.32%428,4006325億1730万-4.55%43.8713.08
03/312,9763,0802,9673,020-0.17%685,8006242億4910万-6.3%52.6113.2
03/303,0903,0903,0153,025-2.89%554,0006252億8262万-6.64%52.713.22
03/293,1253,1603,0753,115+0.16%425,4006438億8607万-4.45%54.2613.62
03/263,0753,1153,0603,110+1.8%361,6006428億5255万-5.04%54.1813.59
03/253,0253,0753,0053,055+1.5%470,2006314億8377万-7.28%53.2213.35
03/243,1003,1102,9993,010-4.29%539,8006221億8205万-9.28%52.4313.16
03/233,2103,2453,1453,145-1.72%654,2006500億8722万-5.84%54.7913.75
03/223,2103,2353,1703,2000%483,3006614億5600万-4.73%55.7413.99
03/193,2053,2303,1803,200-2.29%731,6006614億5600万-5.13%55.7413.99
03/183,2803,2953,2403,275+0.15%428,5006769億5887万-3.31%57.0514.32
03/173,2553,2703,2203,270-0.3%420,7006759億2535万-3.63%56.9614.29
03/163,2253,3053,2203,280+1.39%337,2006779億9240万-3.53%57.1414.34
03/153,2453,2553,1953,235-1.22%562,1006686億9067万-5.05%56.3514.14
03/123,2503,3453,2203,275+2.34%750,5006769億5887万-3.9%57.0514.32
03/113,2253,2303,1903,200-1.84%475,4006614億5600万-6.1%55.7413.99
03/103,2653,3053,2203,260-0.46%682,9006738億5830万-4.26%56.7914.25
03/093,1853,2753,1653,275+1.39%522,5006769億5887万-3.56%57.0514.32
03/083,3103,3453,2053,230-1.07%382,5006676億5715万-4.61%56.2714.12
03/053,2303,2853,1703,265+0.77%715,5006748億9182万-3.35%56.8814.27
03/043,2053,2903,1453,240-2.56%695,8006697億2420万-3.89%56.4414.16
03/033,3153,3603,2803,325+0.45%392,5006872億9412万-1.1%57.9214.53
03/023,3853,3903,2703,310-2.22%708,6006841億9355万-1.14%57.6614.47
03/013,4703,4853,3853,385+0.15%487,2006996億9642万+1.5%58.9714.8
02/263,4403,4503,3653,380-3.43%813,8006986億6290万+1.96%58.8814.77
02/253,5203,5803,4803,500+2.19%564,4007234億6750万+6.29%60.9715.3
02/243,5003,5203,4203,425-2.97%682,8007079億6462万+4.77%59.6614.97
02/223,5203,5753,5053,530+1%445,0007296億6865万+8.75%61.4915.43
02/193,5703,5803,4953,495-3.19%683,3007224億3397万+8.61%60.8815.28
02/183,5903,6453,5703,610-0.69%472,4007462億505万+13.06%62.8915.78
02/173,5453,6503,5403,635+1.96%401,6007513億7267万+14.96%63.3215.89
02/163,5603,5853,5253,565-0.97%409,6007369億332万+14.04%62.115.58
02/153,6103,6553,5853,600+0.98%368,7007441億3800万+16.28%62.7115.74
02/123,5403,6103,5153,565+0.85%409,4007369億332万+16.47%62.115.58