株価チャート

2021/01/08~2021/06/07

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
06/07761767760763+0.53%6,90045億8990万-0.65%16.881.55
06/047597617547590%12,60045億6584万-1.3%16.81.54
06/03754763754759+0.26%19,10045億6584万-1.43%16.81.54
06/02765767757757-0.39%9,00045億5380万-1.82%16.751.53
06/01756765756760-0.26%9,60045億7185万-1.55%16.821.54
05/31763766756762-0.13%6,50045億8388万-1.42%16.861.54
05/28757764755763+0.79%14,30045億8990万-1.55%16.881.55
05/27759762757757-0.92%7,10045億5380万-2.45%16.751.53
05/26761764756764+0.13%6,60045億9591万-1.8%16.911.55
05/25772772761763+0.13%9,70045億8990万-2.05%16.881.55
05/24775775761762-1.3%13,00045億8388万-2.43%16.861.54
05/21767772765772+0.65%8,20046億4404万-1.28%17.081.56
05/20763774763767+0.13%6,00046億1396万-2.04%16.971.55
05/19761769756766+0.79%13,60046億794万-2.42%16.951.55
05/18764767757760-0.13%9,90045億7185万-3.31%16.821.54
05/17761767752761+0.13%41,60045億7787万-3.55%16.841.54
05/14757763749760+1.33%19,10045億7185万-3.92%16.821.54
05/13750755742750-2.09%45,90045億1170万-5.54%16.61.52
05/12781781750766-1.42%43,50046億794万-3.89%16.951.55
05/11794794776777-1.4%15,40046億7412万-2.88%17.191.57
05/10801801782788-1.13%27,70047億4029万-1.75%17.441.6
05/07792797786797+0.63%17,00047億9443万-0.62%17.641.61
05/06799800790792-0.63%17,50047億6435万-1.37%17.531.6
04/30794805790797+2.18%50,00047億9443万-0.87%17.641.61
04/28780788773780-0.38%41,60046億9216万-2.99%17.261.58
04/27793793783783-1.14%6,70047億1021万-2.73%17.331.59
04/26779793779792+1.67%16,10047億6435万-1.74%17.531.6
04/23785789778779-0.89%22,50046億8615万-3.47%17.241.58
04/22794794783786+0.13%14,40047億2826万-2.84%17.391.59
04/21790796783785-2.24%28,90047億2224万-3.09%17.371.59
04/20794813786803+1.01%39,00048億3052万-0.86%17.771.63
04/19797799792795-0.25%15,40047億8240万-1.97%17.591.61
04/16802805796797-0.25%11,20047億9443万-1.73%17.641.61
04/15803803795799-0.5%14,90048億646万-1.48%17.681.62
04/14804804794803+0.37%6,30048億3052万-0.99%17.771.63
04/13806806796800+0.76%16,30048億1248万-1.36%17.71.62
04/12805808794794-1.37%25,70047億7638万-2.1%17.571.61
04/09800811798805+0.12%25,40048億4255万-0.62%17.811.63
04/08820820801804-1.95%25,20048億3654万-0.62%17.791.63
04/07823829816820-0.85%14,80049億3279万+1.36%18.151.66
04/06833833823827+0.36%11,60049億7490万+2.35%18.31.68
04/05831833822824-0.36%13,50049億5685万+2.23%18.231.67
04/02844844822827-1.08%20,60049億7490万+2.73%18.31.68
04/01830840826836+1.33%26,70050億2904万+3.98%18.51.69
03/31808825808825+1.85%20,90049億6287万+2.87%17.291.77
03/30811820801810+1%30,70048億7263万+1.12%16.981.74
03/29840881802802-3.26%235,20048億2451万+0.25%16.811.72
03/26800829800829+3.88%45,10049億8693万+3.63%17.371.78
03/25804806791798+0.25%33,30048億44万0%16.721.71
03/24812812792796-1.97%58,70047億8841万-0.25%16.681.71
03/23835837812812-2.17%33,40048億8466万+1.75%17.021.74
03/22812834812830+2.6%52,20049億9294万+4.27%17.41.78
03/19813813801809-0.49%20,50048億6662万+1.76%16.961.73
03/18809816803813+1.12%34,70048億9068万+2.26%17.041.74
03/17805809801804-0.12%14,70048億3654万+1.39%16.851.72
03/16809809801805-0.12%12,00048億4255万+1.51%16.871.72
03/15808808799806+0.12%13,40048億4857万+1.64%16.891.73
03/12803810798805+1.13%25,10048億4255万+1.51%16.871.72
03/11796802791796-0.38%13,70047億8841万+0.38%16.681.71
03/10795803790799+1.27%26,10048億646万+0.88%16.751.71
03/09785793777789+0.51%19,80047億4630万-0.38%16.541.69
03/08782786776785+0.51%16,90047億2224万-0.63%16.451.68
03/05788788770781-0.89%32,80046億9818万-1.01%16.371.67
03/04792792776788-0.51%25,30047億4029万-0.13%16.521.69
03/038018017877920%11,10047億6435万+0.38%16.61.7
03/02800807789792-1%22,50047億6435万+0.51%16.61.7
03/01790800788800+0.88%24,50048億1248万+1.52%16.771.71
02/26795802776793-0.75%70,50047億7037万+0.76%16.621.7
02/25804805791799+0.88%39,60048億646万+1.65%16.751.71
02/24799805785792-0.63%48,60047億6435万+1.02%16.61.7
02/22784805784797+1.66%35,20047億9443万+1.79%16.71.71
02/19795795775784-1.26%30,10047億1623万+0.38%16.431.68
02/18795800777794+0.25%58,60047億7638万+1.79%16.641.7
02/17780795775792+0.51%33,30047億6435万+1.67%16.61.7
02/16776841772788+2.2%205,30047億4029万+1.42%16.521.69
02/15780783762771-4.34%79,00046億3802万-0.64%16.161.65
02/12796806793806+1.64%32,20048億4857万+3.87%16.891.73
02/10780797778793+1.67%30,70047億7037万+2.45%16.621.7
02/09790795779780-1.89%28,70046億9216万+0.91%16.351.67
02/08810810781795-0.38%46,50047億8240万+2.98%16.661.7
02/05808808794798-0.87%30,10048億44万+3.5%16.721.71
02/047988107958050%18,40048億4255万+4.55%16.871.72
02/03806813799805+1.51%34,90048億4255万+4.68%16.871.72
02/02782805779793+1.67%56,70047億7037万+3.39%16.621.7
02/01763784760780+3.45%38,80046億9216万+1.69%16.351.67
01/29759774748754-0.66%49,80045億3576万-1.57%15.81.62
01/28760771756759-1.81%28,10045億6584万-1.04%15.911.63
01/27777781772773-0.64%15,10046億5005万+0.78%16.21.66
01/26788788776778-0.64%20,80046億8013万+1.3%16.311.67
01/25790790779783-0.13%23,30047億1021万+1.82%16.411.68
01/22781786776784+0.51%21,30047億1623万+1.95%16.431.68
01/21768780768780+1.56%25,10046億9216万+1.56%16.351.67
01/20758768755768+2.13%31,90046億1998万0%16.11.65
01/19756760751752-0.27%39,60045億2373万-2.21%15.761.61
01/18750794750754+0.4%164,10045億3576万-2.08%15.81.62
01/15758769751751-0.92%38,20045億1771万-2.59%15.741.61
01/14770784756758-1.17%75,80045億5982万-1.81%15.891.62
01/13761767760767+0.66%25,90046億1396万-0.9%16.081.64
01/12764768761762-0.13%24,10045億8388万-1.68%15.971.63
01/08762767760763+0.66%19,20045億8990万-1.8%15.991.63