株価チャート

2021/01/20~2021/06/18

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
06/181,2441,2491,2391,249-0.64%1,40036億2334万-0.32%5.640.59
06/171,2461,2571,2461,257+0.08%90036億4655万+0.56%5.680.59
06/161,2601,2651,2551,256+1.05%90036億4365万+0.72%5.680.59
06/151,2771,2771,2421,243-2.51%2,60036億594万-0.08%5.620.58
06/141,2751,2751,2751,275+1.19%10036億9877万+2.66%5.760.6
06/111,2701,2701,2431,260-0.79%70036億5526万+1.61%5.690.59
06/101,2501,2701,2501,270+0.55%1,60036億8427万+2.58%5.740.6
06/091,2411,2631,2411,263-0.55%1,60036億6396万+2.18%5.710.59
06/081,2601,2701,2601,270-0.16%30036億8427万+2.92%5.740.6
06/071,2891,2891,2591,272+0.95%1,10036億9007万+3.25%5.750.6
06/041,2431,2601,2431,260+1.37%30036億5526万+2.44%5.690.59
06/031,2571,2571,2431,243-1.11%1,60036億594万+1.22%5.620.58
06/021,2701,2701,2571,257-0.79%2,20036億4655万+2.28%5.680.59
06/011,2701,2751,2671,267+0.08%1,10036億7556万+3.26%5.730.59
05/311,2551,2661,2551,266+0.88%1,10036億7266万+3.09%5.720.59
05/281,2521,2601,2521,255+0.24%80036億4075万+2.2%5.670.59
05/271,2691,2691,2421,252+0.24%50036億3205万+1.87%5.660.59
05/261,2811,2811,2491,249-2.65%50036億2334万+1.71%5.640.59
05/251,2871,2901,2731,283+1.34%1,80037億2198万+4.73%5.80.6
05/241,2451,2691,2451,266+2.1%3,10036億7266万+3.69%5.720.59
05/211,2401,2401,2401,240+0.4%80035億9724万+1.81%5.60.58
05/201,2201,2351,2201,235+1.4%1,70035億8273万+1.73%5.580.58
05/191,2101,2181,2101,218+0.33%30035億3341万+0.66%5.50.57
05/181,2011,2141,1961,214+1.51%60035億2181万+0.58%5.490.57
05/141,1791,2071,1791,196+1.44%2,50034億6959万-0.75%5.40.56
05/131,1931,1931,1771,179-1.17%60034億2027万-2%5.330.55
05/121,1941,2061,1931,193+1.02%1,30034億6089万-0.75%5.390.56
05/111,1981,1981,1811,181-1.42%80034億2608万-1.58%5.340.55
05/101,2131,2131,1981,198-1.24%2,40034億7539万-0.08%5.410.56
05/071,2401,2401,2101,213-0.57%2,50035億1891万+1.42%5.480.57
05/061,2141,2281,2141,220+0.49%1,50035億3922万+2.26%5.510.57
04/301,2391,2391,2141,214-0.49%2,00035億2181万+2.19%5.490.57
04/281,2131,2201,2131,220+0.83%1,10035億3922万+3.04%5.510.57
04/271,2301,2301,2101,210-0.74%60035億1021万+2.63%5.470.57
04/261,2201,2471,2191,219+0.33%1,10035億3631万+3.74%5.510.57
04/231,2641,2641,2001,215-4.86%3,00035億2471万+3.76%5.490.57
04/221,2361,3001,2361,277+5.89%3,50037億457万+9.43%5.770.6
04/211,2511,2521,1951,206-5.04%4,40034億9860万+3.88%5.450.57
04/201,2851,2851,2611,270-0.86%2,90036億8427万+9.77%5.740.6
04/191,3001,3091,2811,281+0.87%5,80037億1618万+11.39%5.790.6
04/161,2501,3001,2501,270+2.5%4,60036億8427万+11.11%5.740.6
04/151,2291,2501,2051,239+5.99%11,30035億9433万+9.16%5.60.58
04/141,1891,1891,1651,169-1.68%50033億9126万+3.54%5.280.55
04/131,1621,1921,1611,189+1.28%1,80034億4928万+5.6%5.370.56
04/121,1611,1891,1511,174+2.09%2,00034億577万+4.73%5.310.55
04/091,1561,1561,1501,150+0.97%1,20033億3615万+2.86%5.20.54
04/081,1401,1431,1391,139-0.35%1,80033億423万+2.15%5.150.53
04/071,1511,1511,1431,143-1.38%3,20033億1584万+2.7%5.170.54
04/061,1561,1701,1561,159+0.26%1,20033億6225万+4.41%5.240.54
04/051,1591,1701,1561,156+0.52%1,40033億5355万+4.43%5.220.54
04/021,1591,1591,1491,1500%3,90033億3615万+4.07%5.20.54
04/011,1441,1501,1441,150+0.52%1,20033億3615万+4.45%5.20.54
03/311,1311,1501,1301,144+1.24%3,00033億1874万+4.28%5.170.54
03/301,1101,1301,1101,130+0.44%1,10032億7813万+3.29%5.110.53
03/291,1061,1251,1041,125+1.72%3,10032億6362万+3.02%5.080.53
03/261,1081,1201,1061,106-0.18%1,30032億850万+1.56%50.52
03/251,1071,1081,1071,108+0.73%50032億1430万+1.93%5.010.52
03/241,1151,1171,0701,100-1.35%5,70031億9110万+1.48%4.970.52
03/231,1161,1161,1111,115-0.09%1,20032億3461万+3.05%5.040.52
03/221,1081,1171,1081,116-0.09%90032億3751万+3.33%5.040.52
03/191,1181,1181,1061,117-0.27%70032億4041万+3.71%5.050.52
03/181,1011,1201,1011,120+1.73%90032億4912万+4.19%5.060.53
03/171,1001,1011,1001,101-0.54%60031億9400万+2.71%4.980.52
03/161,0941,1261,0941,107+1.56%4,00032億1140万+3.46%50.52
03/151,0901,0931,0901,0900%1,60031億6209万+2.06%4.930.51
03/121,0841,0901,0801,090+0.55%1,60031億6209万+2.25%4.930.51
03/111,0881,0881,0831,084+0.18%80031億4468万+1.88%4.90.51
03/101,0851,0851,0821,082+0.19%40031億3888万+1.88%4.890.51
03/091,0921,0921,0801,080-1.01%4,00031億3308万+1.89%4.880.51
03/081,0881,0921,0881,091+0.93%1,40031億6499万+3.02%4.930.51
03/051,0811,0811,0811,0810%10031億3598万+2.27%4.880.51
03/041,0731,0811,0731,081+0.46%1,10031億3598万+2.37%4.880.51
03/031,0841,0841,0721,076-0.37%90031億2147万+1.99%4.860.5
03/021,0891,0901,0681,080-0.83%4,30031億3308万+2.47%4.880.51
03/011,0911,0911,0751,089+2.64%1,80031億5918万+3.52%4.920.51
02/261,0621,0661,0611,0610%1,50030億7796万+0.95%4.790.5
02/251,0661,0661,0611,061-0.84%3,20030億7796万+0.95%4.790.5
02/241,0691,0701,0661,070+0.38%1,60031億407万+1.81%4.840.5
02/221,0601,0661,0601,066+1.52%80030億9246万+1.52%4.820.5
02/191,0511,0511,0501,050-0.28%30030億4605万+0.1%4.740.49
02/181,0501,0581,0501,053+0.29%1,30030億5475万+0.38%4.760.49
02/171,0471,0551,0411,050+0.19%90030億4605万+0.1%4.740.49
02/161,0561,0571,0481,048-0.57%3,50030億4024万0%4.740.49
02/151,0511,0541,0501,054+0.29%1,00030億5765万+0.57%4.760.49
02/101,0501,0531,0501,0510%60030億4895万+0.38%4.750.49
02/091,0531,0531,0501,0510%1,20030億4895万+0.38%4.750.49
02/081,0531,0551,0501,051-0.1%70030億4895万+0.48%4.750.49
02/051,0501,0521,0491,052+0.19%1,10030億5185万+0.57%4.750.49
02/041,0401,0501,0401,050+0.96%80030億4605万+0.38%4.740.49
02/031,0401,0491,0391,040-0.19%50030億1704万-0.57%4.70.49
02/021,0421,0421,0421,0420%10030億2284万-0.48%4.710.49
02/011,0321,0491,0321,042+0.19%90030億2284万-0.48%4.710.49
01/291,0381,0501,0201,040+0.19%1,80030億1704万-0.67%4.70.49
01/281,0351,0381,0351,038-1.14%2,20030億1123万-0.76%4.690.49
01/271,0501,0501,0271,050+0.38%3,00030億4605万+0.48%4.740.49
01/261,0471,0501,0461,046-0.66%70030億3444万+0.29%4.730.49
01/251,0551,0551,0531,053+0.29%20030億5475万+1.06%4.760.49
01/221,0551,0551,0501,0500%80030億4605万+0.96%4.740.49
01/211,0501,0501,0501,050-0.76%30030億4605万+1.06%4.740.49
01/201,0581,0581,0581,0580%20030億6925万+2.03%4.780.5