株価チャート

2021/02/05~2021/07/02

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
07/021,6761,6761,6511,657-1.13%3,70059億1549万+2.92%13.841.92
07/011,6911,6911,6711,676-0.59%2,70059億8332万+4.29%141.94
06/301,7041,7111,6861,686-1.06%1,80060億1902万+5.18%14.081.95
06/291,7001,7151,6911,704+0.24%3,30060億8328万+6.57%14.231.97
06/281,6651,7021,6421,700+4.55%5,00060億6900万+6.65%14.21.97
06/251,6501,6651,6151,626+1.12%6,50058億482万+2.33%13.581.88
06/241,6151,6151,6081,608-0.74%2,40057億4056万+1.26%13.431.86
06/231,6001,6291,6001,620+1.5%4,10057億8340万+2.02%13.531.88
06/221,6001,6001,5851,596+1.33%80056億9772万+0.88%13.331.85
06/211,5731,6031,5511,575-1.62%3,80056億2275万-0.13%13.151.82
06/181,6101,6201,5821,6010%4,80057億1557万+1.84%13.371.85
06/171,6001,6101,6001,601+0.44%50057億1557万+2.23%13.371.85
06/161,6001,6001,5891,594-0.75%90056億9058万+2.18%13.311.85
06/151,6031,6071,6031,606+0.12%1,60057億3342万+3.28%13.411.86
06/141,6071,6071,6041,604+0.88%90057億2628万+3.48%13.41.86
06/111,5811,5901,5811,590+1.08%1,30056億7630万+2.85%13.281.84
06/101,5711,5821,5711,573-0.06%30056億1561万+2.21%13.141.82
06/091,5741,5851,5741,574+0.25%50056億1918万+2.67%13.151.82
06/081,5901,5931,5701,570-0.95%1,10056億490万+2.82%13.111.82
06/071,5751,5881,5731,585+0.96%90056億5845万+4.14%13.241.84
06/041,5751,5851,5701,570-0.32%2,00056億490万+3.49%13.111.82
06/031,5891,5921,5701,5750%2,20056億2275万+4.1%13.151.82
06/021,5721,5771,5681,575-1.01%2,40056億2275万+4.51%13.151.82
06/011,5951,6071,5881,591+0.19%3,60056億7987万+6%13.291.84
05/311,5881,5951,5721,588+0.06%4,50056億6916万+6.29%13.261.84
05/281,5801,5871,5781,587+0.44%1,90056億6559万+6.58%13.251.84
05/271,5691,5801,5411,580+0.38%2,60056億4060万+6.47%13.21.83
05/261,5711,5881,5701,574-0.25%2,10056億1918万+6.35%13.151.82
05/251,5881,5951,5651,578-0.06%3,70056億3346万+6.91%13.181.83
05/241,5791,5951,5151,579-1.31%5,60056億3703万+7.2%13.191.83
05/211,6111,6201,5891,600-0.93%9,20057億1200万+8.99%13.361.85
05/201,5121,6471,5121,615+9.86%22,70057億6555万+10.47%13.491.87
05/191,4751,4751,4381,470+0.82%2,40052億4790万+1.03%12.281.7
05/181,4331,4681,4221,458+0.55%3,30052億506万+0.28%12.181.69
05/171,4681,4681,4481,450-1.63%4,20051億7650万-0.41%12.111.68
05/141,4461,4771,4461,474+2.5%1,40052億6218万+1.1%12.311.71
05/131,4641,4821,4381,438-2.84%1,80051億3366万-1.44%12.011.67
05/121,4721,4921,4461,480+0.54%6,60052億8360万+1.23%12.361.71
05/111,4981,4981,4611,472-2.26%3,40052億5504万+0.55%12.291.71
05/101,4901,5151,4751,506+5.68%16,70053億7642万+2.73%12.581.74
05/071,4431,4581,4111,425+0.21%6,80050億8725万-2.86%11.91.65
05/061,4221,4341,4161,422-0.07%2,10050億7654万-3.27%11.881.65
04/301,4501,4501,4181,423-1.18%2,80050億8011万-3.46%11.881.65
04/281,4551,4551,4401,440-1.37%40051億4080万-2.57%12.031.67
04/271,4601,4601,4601,460+0.27%70052億1220万-1.48%12.191.69
04/261,4471,4561,4471,456+2.18%30051億9792万-1.95%12.161.69
04/231,4301,4501,4211,425-1.04%2,10050億8725万-4.23%11.91.65
04/221,4301,4401,4221,440+1.34%2,60051億4080万-3.42%12.031.67
04/211,4491,4511,4211,421-1.66%1,70050億7297万-4.95%11.871.65
04/201,4521,4601,4411,445-1.03%2,90051億5865万-3.6%12.071.67
04/191,4881,4881,4581,460-1.88%2,30052億1220万-2.8%12.191.69
04/161,4561,5041,4531,488+1.22%7,30053億1216万-1.06%12.431.72
04/151,4921,4921,4581,470-1.8%1,80052億4790万-2.33%12.281.7
04/141,4781,5001,4781,497+1.84%3,30053億4429万-0.47%12.51.73
04/131,4531,4861,4531,470+1.17%1,50052億4790万-2.13%12.281.7
04/121,4601,4781,4531,453+0.69%70051億8721万-3.26%12.141.68
04/091,4351,4511,4351,443+0.14%1,80051億5151万-3.99%12.051.67
04/081,4321,4751,4321,441-3.42%7,80051億4437万-4.06%12.041.67
04/071,4981,5001,4501,492-0.53%6,10053億2644万-0.6%12.461.73
04/061,5181,5181,5001,500-0.86%3,10053億5500万+0.2%12.531.74
04/051,5061,5141,5001,513+0.33%1,10054億141万+1.14%12.641.75
04/021,5001,5261,5001,508-1.05%1,80053億8356万+0.87%12.591.75
04/011,5241,5241,5241,524-0.39%10054億4068万+2.14%12.731.77
03/311,5201,5301,5101,530+0.66%1,70054億6210万+2.82%13.791.99
03/301,4771,5201,4771,520+0.46%1,10054億2640万+2.49%13.71.98
03/291,5181,5281,4901,513-0.53%2,70054億141万+2.44%13.641.97
03/261,5201,5291,5031,521-0.52%3,70054億2997万+3.33%13.711.98
03/251,5221,5371,5211,529+0.46%1,60054億5853万+4.08%13.781.99
03/241,5301,5301,5161,522-0.98%80054億3354万+3.96%13.721.98
03/231,5251,5371,5161,537+0.72%2,20054億8709万+5.13%13.852
03/221,5221,5291,5221,526+0.33%1,20054億4782万+4.52%13.751.99
03/191,5211,5211,5151,521-0.33%60054億2997万+4.18%13.711.98
03/181,5371,5371,5241,526+0.07%90054億4782万+4.31%13.751.99
03/171,5261,5331,5251,525+0.73%90054億4425万+3.95%13.741.99
03/161,5051,5311,5051,514+0.26%1,30054億498万+3.06%13.651.97
03/151,5151,5331,5101,5100%1,80053億9070万+2.23%13.611.97
03/121,4801,5191,4801,510+3.35%1,60053億9070万+1.68%13.611.97
03/111,4671,4821,4581,461+0.69%1,00052億1577万-2.14%13.171.9
03/101,4601,4661,4501,451-0.62%1,50051億8007万-3.4%13.081.89
03/091,4771,4781,4481,460-0.48%1,40052億1220万-3.44%13.161.9
03/081,4411,4791,4411,467+2.59%6,00052億3719万-3.55%13.221.91
03/051,4031,4301,4011,430+1.92%1,60051億510万-6.47%12.891.86
03/041,3901,4331,3901,403-0.21%4,00050億871万-8.96%12.651.83
03/031,4501,4501,4011,406-4.29%8,10050億1942万-9.52%12.671.83
03/021,5191,5321,4251,469-1.87%12,60052億4433万-6.25%13.241.91
03/011,4501,4971,4501,497+4.61%8,50053億4429万-5.19%13.491.95
02/261,4191,4501,4181,431+0.85%7,10051億867万-9.89%12.91.86
02/251,4001,4191,4001,419+1.65%4,60050億6583万-11.31%12.791.85
02/241,3851,3981,3801,396+0.79%2,20049億8372万-13.4%12.581.82
02/221,3851,4201,3851,385+0.36%5,00049億4445万-14.82%12.481.8
02/191,4151,4201,3801,380-4.17%9,00049億2660万-15.75%12.441.8
02/181,4551,4601,4311,440+1.05%4,30051億4080万-12.78%12.981.88
02/171,4561,4681,3951,425-1.72%7,20050億8725万-14.21%12.841.86
02/161,5221,5221,4401,450-3.33%12,70051億7650万-13.28%13.071.89
02/151,5271,5451,5001,500-1.64%8,80053億5500万-10.77%13.521.95
02/121,5851,5991,5251,525-4.63%6,80054億4425万-9.66%13.741.99
02/101,6051,6051,5851,599-1.11%2,10057億843万-5.66%14.412.08
02/091,5821,6301,5821,617+1.7%2,90057億7269万-4.71%14.572.11
02/081,6991,6991,5561,590-7.18%12,70056億7630万-6.42%14.332.07
02/051,6711,7131,6711,713+0.12%80061億1541万+0.65%15.442.23