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
06/30290314280280-0.71%154,80047億4255万-2.44%-9.9
06/29290290281282-4.08%39,30047億7643万-1.4%-9.97
06/28290295290294+1.38%28,00049億7968万+2.8%-10.39
06/25286290284290+1.4%18,60049億1193万+1.75%-10.25
06/24288292283286+0.35%15,00048億4418万+0.7%-10.11
06/23283288283285+0.35%26,20048億2724万+1.06%-10.08
06/22283285281284+1.07%14,30048億1030万+1.07%-10.04
06/21282285280281-2.09%18,70047億5949万+0.36%-9.93
06/18288291282287-0.35%27,00048億6111万+2.87%-10.15
06/17286300282288+0.7%55,60048億7805万+3.97%-10.18
06/16291293285286-3.05%40,80048億4418万+3.62%-10.11
06/15306308287295-2.64%63,30046億6881万+7.27%-9.74
06/14314330301303-0.98%155,40047億9542万+10.99%-10.01
06/113063183023060%102,00048億4290万+12.92%-10.11
06/10340357295306-10.26%308,90048億4290万+13.75%-10.11
06/09317341310341+4.92%312,70053億9683万+27.24%-11.26
06/08304333300325-5.52%1,091,80051億4361万+23.11%-10.74
06/07267344266344+30.3%1,193,50054億4431万+31.3%-11.36
06/04257265257264+3.13%14,90041億7819万+1.93%-8.72
06/03260267256256-0.39%21,50040億5158万-1.16%-8.46
06/02260260257257-0.77%7,20040億6741万-1.15%-8.49
06/01255259254259+1.97%7,70040億9906万-1.52%-8.56
05/31259262254254-1.55%11,50040億1993万-3.05%-8.39
05/28260277253258-1.15%97,70040億8323万-1.53%-8.52
05/27270270260261-3.33%7,80041億3071万-0.38%-8.62
05/26269270268270+0.37%3,70042億7315万+3.05%-8.92
05/252652702652690%9,80042億5732万+3.07%-8.89
05/24258272258269+4.26%30,50042億5732万+3.07%-8.89
05/21256258255258+0.78%4,70040億8323万-0.77%-8.52
05/20253256253256+0.79%3,50040億5158万-1.54%-8.46
05/192532552512540%12,00040億1993万-2.31%-8.39
05/18252254252254+0.79%4,70040億1993万-2.68%-8.39
05/17251254251252+0.4%5,40039億8827万-3.45%-8.32
05/14252254250251-0.4%5,00039億7245万-3.83%-8.29
05/13254255251252-1.56%11,80039億8827万-3.82%-8.32
05/12255256255256-0.39%7,80040億5158万-2.29%-8.46
05/112582582562570%3,60040億6741万-1.91%-8.49
05/10258259256257+0.39%10,90040億6741万-2.28%-8.49
05/07265265256256-2.66%23,60040億5158万-2.66%-8.46
05/06260264259263+1.15%22,40041億6236万0%-8.69
04/30264264260260-0.76%8,70041億1489万-1.14%-8.59
04/282632682622620%15,80041億4654万-0.38%-8.65
04/27260265260262+0.77%16,40041億4654万-0.76%-8.65
04/26274274259260-7.47%81,80041億1489万-1.52%-8.59
04/23293295272281-15.36%404,50044億4724万+6.04%-9.28
04/22256332252332+31.75%444,80052億5439万+25.76%-10.97
04/21253253251252-0.4%4,90039億8827万-3.82%-8.32
04/202542542532530%4,10040億410万-3.44%-8.36
04/19254254253253-0.39%6,80040億410万-3.8%-8.36
04/16255255252254-0.39%4,00040億1993万-3.42%-8.39
04/15256257254255-0.39%3,10040億3575万-3.41%-8.42
04/14257258255256-0.39%7,40040億5158万-3.03%-8.46
04/13259259257257-1.15%6,60040億6741万-2.65%-8.49
04/122602602592600%6,00041億1489万-1.89%-8.59
04/09261261260260-0.76%3,40041億1489万-1.89%-8.59
04/082622622602620%2,90041億4654万-1.13%-8.65
04/07260262260262+0.38%4,30041億4654万-1.13%-8.65
04/062612632612610%7,70041億3071万-1.51%-8.62
04/05262263261261-0.76%8,70041億3071万-1.88%-8.62
04/02262263261263+0.38%5,00041億6236万-1.13%-8.69
04/012622622612620%3,40041億4654万-1.5%-8.65
03/31264264261262-0.38%5,90041億4654万-1.5%-8.65
03/30264264261263-0.38%6,00041億6236万-1.13%-8.69
03/29264265262264-1.49%11,80041億7819万-0.75%-8.72
03/26262268261268+2.29%16,20042億4150万+0.75%-8.85
03/25262263261262-1.13%14,80041億4654万-1.13%-8.65
03/24270270262265-3.28%19,60041億9402万0%-8.75
03/23276277274274-0.36%10,10043億3646万+3.4%-9.05
03/22275275271275+1.48%12,70043億5228万+4.17%-9.08
03/19270271269271+0.37%8,00042億8898万+2.65%-8.95
03/18270271268270+1.12%8,90042億7315万+2.66%-8.92
03/17266268266267+0.38%6,00042億2567万+1.52%-8.82
03/16267267264266+0.76%6,60042億984万+1.14%-8.79
03/15264265262264+0.38%6,00041億7819万+0.38%-8.72
03/122642662622630%6,40041億6236万0%-8.69
03/112632652622630%4,70041億6236万0%-8.69
03/10265265261263+0.38%2,10041億6236万0%-8.69
03/09261264261262-0.38%6,10041億4654万-0.38%-8.65
03/082632632612630%6,10041億6236万+0.38%-8.69
03/05269269263263-2.23%6,30041億6236万+0.38%-8.69
03/042702702662690%3,10042億5732万+2.67%-8.89
03/032682702652690%3,70042億5732万+3.07%-8.89
03/02270272265269+0.37%5,90042億5732万+3.46%-8.89
03/01267271265268+0.75%8,50042億4150万+3.47%-8.85
02/26270274266266-1.12%11,30042億984万+2.7%-8.79
02/25267269265269+1.89%8,00042億5732万+4.26%-8.89
02/24259266259264+2.72%17,20041億7819万+2.72%-8.72
02/22255259255257+0.78%4,90040億6741万0%-8.49
02/19259260255255-0.78%7,60040億3575万-0.39%-8.42
02/18256259256257-0.77%6,50040億6741万+0.39%-8.49
02/17254259254259+1.57%8,80040億9906万+1.17%-8.56
02/16258259254255-2.3%12,70040億3575万0%-8.42
02/152612632582610%7,90041億3071万+2.76%-8.62
02/12263266261261-0.76%7,00041億3071万+2.76%-8.62
02/102622652612630%5,30041億6236万+3.95%-8.69
02/09264268262263-1.13%12,40041億6236万+4.37%-8.69
02/08267267264266+0.76%8,10042億984万+5.98%-8.79
02/05266267256264-0.75%15,00041億7819万+5.6%-8.72
02/04265266264266+1.53%4,60042億984万+6.83%-8.79
02/03267267258262+1.16%8,00041億4654万+5.22%-8.65