株価チャート

2021/02/03～2021/06/30

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
06/30522536522527+0.96%96,300102億2380万+0.57%25.221.4
06/29520524514522-1.14%178,400101億2680万-0.19%24.981.39
06/28533534523528-1.12%332,300102億4320万+0.96%25.271.4
06/25545545532534+0.56%209,800103億5960万+2.1%25.561.42
06/24558558531531-6.35%627,800103億140万+1.53%25.411.41
06/23580586560567+0.53%1,392,700109億9980万+8.41%27.141.5
06/22533575517564+13.94%2,228,800109億4160万+8.25%26.991.5
06/21501502490495-2.75%166,40096億300万-4.62%23.691.31
06/18523524509509-2.86%76,00098億7460万-1.93%24.361.35
06/17521527520524-0.57%35,500101億6560万+0.96%25.081.39
06/16523528518527+0.76%48,100102億2380万+1.74%25.221.4
06/15528529522523-0.95%27,700101億4620万+1.16%25.031.39
06/145315315235280%40,500102億4320万+2.13%25.271.4
06/11523529523528+0.96%68,600102億4320万+2.13%25.271.4
06/10524526519523-0.57%32,700101億4620万+1.16%25.031.39
06/09516529514526+2.33%56,700102億440万+1.74%25.171.4
06/08513516508514-0.19%37,90099億7160万-0.77%24.61.36
06/075175185115150%23,80099億9100万-0.96%24.651.37
06/04523524515515-1.9%55,10099億9100万-1.34%24.651.37
06/03515525514525+1.94%84,200101億8500万+0.19%25.131.39
06/02512518510515+0.59%25,80099億9100万-2.09%24.651.37
06/01512516504512+0.2%76,90099億3280万-3.03%24.51.36
05/31520520511511-1.73%52,10099億1340万-3.58%24.461.36
05/28515522510520+2.16%89,900100億8800万-2.44%24.891.38
05/27518520509509-1.74%41,30098億7460万-5.04%24.361.35
05/26519521516518-0.58%28,000100億4920万-3.9%24.791.37
05/25528529520521-0.95%25,500101億740万-3.87%24.931.38
05/24532534523526-0.75%44,600102億440万-3.49%25.171.4
05/21534539528530-0.75%32,400102億8200万-3.11%25.361.41
05/20521538521534+3.29%92,700103億5960万-2.73%25.561.42
05/19509522507517+1.57%59,000100億2980万-6.17%24.741.37
05/18502512502509+1.19%108,70098億7460万-8.12%24.361.35
05/17510517498503-0.2%85,80097億5820万-9.69%24.071.34
05/14493513493504+0.2%177,30097億7760万-10%24.121.34
05/13500507489503-0.4%109,10097億5820万-10.5%24.071.34
05/12512513497505-1.56%102,10097億9700万-10.62%24.171.34
05/11520527511513-1.54%85,80099億5220万-9.52%24.551.36
05/10526528515521-0.76%87,400101億740万-8.44%24.931.38
05/07532553525525-0.76%171,800101億8500万-7.89%25.131.39
05/06556556526529-4.86%213,400102億6260万-7.52%25.321.4
04/30570570553556-1.77%86,100107億8640万-2.97%26.611.48
04/28568570551566-0.35%121,800109億8040万-1.22%27.091.5
04/27577577563568-0.53%89,600110億1920万-0.7%27.181.51
04/26559579558571+0.71%86,700110億7740万-0.17%27.331.52
04/23570584566567+0.35%115,600109億9980万-0.87%27.141.5
04/22560573553565+1.99%125,100109億6100万-1.4%27.041.5
04/21579579552554-5.3%191,700107億4760万-3.48%26.511.47
04/20586598580585-0.68%155,900113億4900万+1.74%281.55
04/195855915755890%113,100114億2660万+2.43%28.191.56
04/16591594582589-0.17%64,900114億2660万+2.43%28.191.56
04/15598602590590-1.17%74,200114億4600万+2.97%28.241.57
04/14584604581597+2.23%195,700115億8180万+4.74%28.571.58
04/13583588580584+0.17%72,100113億2960万+2.82%27.951.55
04/12590594579583-1.02%53,500113億1020万+3%27.91.55
04/09583589578589+1.03%67,400114億2660万+4.43%28.191.56
04/08587597578583-1.35%149,300113億1020万+3.92%27.91.55
04/07573592571591+3.32%134,700114億6540万+5.72%28.281.57
04/06570585561572+1.24%98,700110億9680万+2.69%27.371.52
04/05559565554565+1.25%43,900109億6100万+1.8%27.041.5
04/02565566554558-0.53%36,800108億2520万+0.72%26.71.48
04/01562564555561+0.36%69,100108億8340万+1.26%26.851.49
03/31559568557559-0.53%51,600108億4460万+0.9%26.751.48
03/305645705605620%52,700109億280万+1.44%26.91.49
03/29572572552562-0.35%103,000109億280万+1.81%26.91.49
03/26559565554564+1.44%49,600109億4160万+2.55%26.991.5
03/25538557538556+3.15%83,300107億8640万+1.46%26.611.48
03/24558558538539-5.11%158,200104億5660万-1.28%25.81.43
03/23578578562568-1.73%84,000110億1920万+4.41%27.181.51
03/225795935735780%129,200112億1320万+6.84%27.661.53
03/19579582570578-1.2%104,400112億1320万+7.64%27.661.53
03/18579586567585+1.04%141,100113億4900万+9.55%281.55
03/17580585572579-1.03%122,500112億3260万+9.04%27.711.54
03/16596608565585-1.35%500,100113億4900万+11.01%281.55
03/15531632530593+11.47%1,359,600115億420万+13.17%28.381.57
03/12536538527532-0.75%73,100103億2080万+2.31%25.461.41
03/11535541530536-0.19%40,700103億9840万+3.28%25.651.42
03/10544544534537-0.92%74,900104億1780万+3.87%25.71.43
03/09526543523542+3.04%55,000105億1480万+5.45%25.941.44
03/08526536516526+0.96%59,700102億440万+2.73%25.171.4
03/05521525498521-1.88%157,200101億740万+1.96%24.931.38
03/045295315145310%101,400103億140万+4.32%25.411.41
03/03537537524531-1.12%100,700103億140万+4.94%25.411.41
03/025465545325370%77,400104億1780万+6.76%25.71.43
03/01540549529537-0.56%115,400104億1780万+7.4%25.71.43
02/26558558540540-4.26%160,500104億7600万+8.65%25.841.43
02/25561564544564+0.53%160,100109億4160万+14.4%26.991.5
02/24544570534561+6.05%364,900108億8340万+14.96%26.851.49
02/22512529508529+4.96%133,500102億6260万+9.3%25.321.4
02/19515515492504-1.18%113,80097億7760万+5%24.121.34
02/18507519506510+1.39%128,80098億9400万+6.69%24.411.35
02/17486506486503+3.5%126,00097億5820万+5.67%24.071.34
02/16493493482486-1.22%81,50094億2840万+2.75%23.261.29
02/15498498483492-1.2%98,40095億4480万+4.24%23.551.31
02/12501502491498-0.99%70,60096億6120万+5.96%23.831.32
02/10497506497503+2.86%91,20097億5820万+7.48%24.071.34
02/09494494481489-1.01%91,30094億8660万+5.16%23.41.3
02/08500504492494-0.8%97,50095億8360万+6.7%23.641.31
02/05505510493498-0.99%112,20096億6120万+8.03%23.831.32
02/04500515495503-0.4%189,40097億5820万+9.59%24.071.34
02/03481511476505+5.21%269,90097億9700万+10.99%24.171.34