株価チャート

2021/02/01~2021/06/28

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
06/281,6641,6661,6521,655-0.48%48,400326億6785万-1.9%16.363.62
06/251,6761,6811,6591,663-0.89%62,700328億2577万-1.83%16.443.64
06/241,6581,6871,6581,678+1.08%57,200331億2185万-1.41%16.593.67
06/231,6441,6731,6391,660+1.65%90,600327億6655万-2.75%16.413.63
06/221,6221,6431,6081,633+1.87%51,200322億3360万-4.61%16.153.57
06/211,6201,6311,6031,603-2.26%132,200316億4143万-6.59%15.853.51
06/181,6801,7001,6401,640-1.8%74,900323億7177万-4.71%16.223.59
06/171,6901,6941,6661,670-1.71%63,900329億6394万-3.36%16.513.65
06/161,6821,7001,6731,699-0.18%45,800335億3637万-1.79%16.83.72
06/151,6971,7231,6871,702+1.61%98,000335億9558万-1.9%16.833.72
06/141,6961,6961,6571,675-0.53%94,300330億6263万-3.74%16.563.66
06/111,6741,6961,6641,684+1.45%100,000332億4028万-3.44%16.653.68
06/101,6481,6751,6461,660+0.97%85,200327億6655万-4.93%16.413.63
06/091,6691,6701,6401,644-1.5%72,200324億5073万-6%16.253.6
06/081,6531,6781,6481,669+1.15%72,000329億4420万-4.79%16.53.65
06/071,6451,6651,6371,650+1.04%82,100325億6916万-6.04%16.313.61
06/041,6601,6631,6211,633-2.62%153,200322億3360万-7.27%16.153.57
06/031,7261,7261,6721,677-2.16%127,900331億211万-5.15%16.583.67
06/021,7151,7231,6601,714-0.06%218,200338億3245万-3.33%16.953.75
06/011,7251,7481,7151,715-0.87%93,500338億5219万-3.54%16.963.75
05/311,7611,7711,7251,730-2.15%101,100341億4827万-2.81%17.113.78
05/281,8301,8351,7611,768-2.1%181,800348億9835万-0.79%17.483.87
05/271,7791,8241,7771,806+2.61%131,400356億4843万+1.29%17.863.95
05/261,7861,7881,7591,760-1.84%91,100347億4044万-1.23%17.43.85
05/251,8381,8531,7911,793-1.75%124,200353億9182万+0.67%17.733.92
05/241,8801,8801,8151,825-2.35%142,200360億2347万+2.53%18.043.99
05/211,8301,8801,8111,869+3.43%250,300368億9198万+5.24%18.484.09
05/201,7751,8241,7751,807+1.8%151,200356億6817万+2.15%17.873.95
05/191,7241,7851,7161,775+1.84%100,500350億3652万+0.57%17.553.88
05/181,7261,7581,7051,743+1.46%163,000344億488万-1.08%17.233.81
05/171,8111,8201,6851,718-5.14%335,900339億1140万-2.39%16.993.76
05/141,7501,8241,7411,811+5.29%257,800357億4712万+2.96%17.913.96
05/131,7901,8081,7181,720-5.7%468,500339億5088万-1.99%17.013.76
05/121,8591,9191,7931,824-0.55%505,700360億373万+3.99%18.033.99
05/111,8611,8961,8051,834+3.5%618,800362億112万+4.92%18.134.01
05/101,7541,7851,7301,772+2.07%146,300349億7730万+1.78%17.523.88
05/071,7361,7591,7161,736+0.4%80,100342億6670万0%17.163.8
05/061,7581,7651,7221,729-1.48%87,000341億2853万-0.23%17.13.78
04/301,7441,7761,7391,755+1.8%133,900346億4174万+1.45%17.353.84
04/281,7701,7701,7101,724-3.53%178,800340億2984万0%17.053.77
04/271,8151,8261,7811,787-1.11%102,800352億7339万+3.9%17.673.91
04/261,8291,8341,7541,807-0.17%183,500356億6817万+5.36%17.873.95
04/231,8201,8251,7931,810-1.09%134,300357億2738万+5.79%17.93.96
04/221,7921,8331,7761,830+3.98%151,300361億2216万+7.21%18.094
04/211,7931,8291,7571,760-1.79%225,600347億4044万+3.41%17.43.85
04/201,7651,8071,7371,792+0.39%124,800353億7208万+5.41%17.723.92
04/191,8001,8291,7811,785-0.22%148,700352億3391万+5.19%17.653.91
04/161,7361,7951,7361,789+3.11%106,800353億1287万+5.73%17.693.91
04/151,7561,7561,7211,735-1.64%82,200342億4697万+2.72%17.153.8
04/141,7241,7661,7231,764+2.92%112,600348億1939万+4.63%17.443.86
04/131,7091,7471,7091,714+0.94%60,500338億3245万+2.02%16.953.75
04/121,7251,7271,6901,698-1.51%43,300335億1663万+1.31%16.793.71
04/091,6881,7301,6881,724+2.31%80,600340億2984万+3.11%17.053.77
04/081,6961,6971,6751,685-0.82%41,200332億6002万+1.02%16.663.69
04/071,6841,7061,6841,699+0.95%46,700335億3637万+2.04%16.83.72
04/061,7201,7321,6711,683-1.41%83,100332億2054万+1.2%16.643.68
04/051,7261,7441,6961,707-0.12%71,400336億9428万+2.65%16.883.73
04/021,6981,7201,6851,709+2.46%104,100337億3375万+2.83%16.93.74
04/011,6671,6931,6561,668+0.3%86,500329億2446万+0.48%16.493.65
03/311,6351,6741,6281,663+1.09%53,800328億2577万+0.06%16.443.64
03/301,6561,6741,6431,645-1.14%71,200324億7047万-1.26%16.263.6
03/291,6651,6851,6421,664+1.4%89,700328億4550万-0.6%16.453.64
03/261,6231,6481,6141,641+0.92%58,700323億9151万-2.38%16.233.59
03/251,6171,6351,5811,626+0.18%109,800320億9543万-3.73%16.083.56
03/241,6551,6601,6161,623-2.46%77,700320億3621万-4.47%16.053.55
03/231,6901,7071,6641,664-1.36%72,100328億4550万-2.75%16.453.64
03/221,6951,6951,6621,687-1.23%81,600332億9950万-2.09%16.683.69
03/191,6961,7171,6631,708-0.58%85,600337億1402万-1.44%16.893.74
03/181,7151,7341,6991,718+0.76%79,100339億1140万-1.43%16.993.76
03/171,6971,7191,6821,705-0.29%68,900336億5480万-2.63%16.863.73
03/161,6861,7151,6841,710+1.6%83,100337億5349万-2.45%16.913.74
03/151,6931,6951,6671,683-0.47%59,400332億2054万-4.1%16.643.68
03/121,6801,7061,6741,691+1.56%70,600333億7845万-3.87%16.723.7
03/111,6331,6691,6121,665+2.52%57,100328億6524万-5.51%16.463.64
03/101,6291,6541,6161,624+0.12%60,400320億5595万-7.99%16.063.55
03/091,5801,6321,5721,622+1.76%79,600320億1647万-8.26%16.043.55
03/081,6501,6501,5881,594-1.12%80,100314億6378万-10.05%15.763.49
03/051,5801,6121,5551,612-0.06%83,700318億1908万-9.39%15.943.53
03/041,6371,6371,5761,613-2.36%147,200318億3882万-9.69%15.953.53
03/031,6821,6991,6431,652-1.14%95,100326億864万-7.86%16.333.61
03/021,6851,7131,6711,671-0.77%62,700329億8368万-7.27%16.523.66
03/011,7041,7261,6661,684+0.42%74,700332億4028万-6.86%16.653.68
02/261,6771,7101,6531,677-1.81%121,100331億211万-7.55%16.583.67
02/251,7601,7601,7081,708-2.46%116,900337億1402万-6.05%16.893.74
02/241,8221,8451,7451,751-5.96%150,400345億6279万-3.84%17.313.83
02/221,8501,8811,8461,862+1.25%79,500367億5380万+2.14%18.414.07
02/191,8151,8531,8021,839+0.11%88,900362億9981万+0.99%18.184.02
02/181,8881,8881,8211,837-2.29%94,400362億6033万+0.93%18.164.02
02/171,9071,9071,8461,880-2.03%123,900371億910万+3.24%18.594.11
02/161,9151,9461,8981,919-1.79%86,600378億7892万+5.44%18.974.2
02/151,9471,9571,8871,954+0.93%146,400385億6978万+7.54%19.324.28
02/121,9581,9601,9131,936-1.53%172,600382億1448万+6.9%19.144.24
02/101,9252,0161,9191,966+2.72%347,600388億665万+8.8%19.444.3
02/091,9001,9801,8571,914+8.38%620,700377億8023万+6.16%18.924.19
02/081,7541,7741,7361,766+0.11%100,400348億5887万-1.94%17.463.86
02/051,7771,7771,7481,764-0.34%60,600348億1939万-2.11%17.443.86
02/041,7611,7761,7451,770+0.51%62,700349億3783万-1.78%17.53.87
02/031,7401,7631,7361,761+1.32%59,400347億6018万-2.28%17.413.85
02/021,7051,7421,7051,738+1.05%91,300343億618万-3.61%17.183.8
02/011,7211,7241,6711,720-0.06%100,700339億5088万-4.76%17.013.76