株価チャート

2021/02/09~2021/07/06

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
07/062,2672,2802,2532,273-0.44%246,8004265億6422万+0.09%10.821.1
07/052,2742,2882,2642,283-0.44%162,9004284億4087万+0.71%10.871.1
07/022,2762,2932,2592,293+0.75%317,1004303億1753万+1.46%10.911.11
07/012,3012,3142,2602,276-0.91%370,4004271億2721万+0.98%10.831.1
06/302,3212,3382,2892,297-0.69%465,1004310億6820万+2.18%10.931.11
06/292,3462,3462,2922,313-1.62%426,3004340億7085万+3.26%11.011.12
06/282,3202,3722,3142,351+2.26%596,2004412億215万+5.33%11.191.14
06/252,2702,3062,2682,299+0.83%401,6004314億4353万+3.47%10.941.11
06/242,2762,2982,2682,280-0.44%561,3004278億7788万+3.07%10.851.1
06/232,2892,3092,2692,290+0.44%478,3004297億5454万+4%10.91.11
06/222,2662,2812,2392,280+3.83%629,1004278億7788万+4.01%10.851.1
06/212,1932,2032,1532,196-2.53%566,8004121億1396万+0.64%10.451.06
06/182,3252,3262,2532,253-2.13%900,3004228億1090万+3.59%10.721.09
06/172,2932,3182,2912,302+0.83%462,0004320億652万+6.33%10.961.11
06/162,2712,3042,2652,283+1.02%392,6004284億4087万+5.99%10.871.1
06/152,2482,2642,2362,260+0.71%353,6004241億2456万+5.46%10.761.09
06/142,2542,2642,2322,244+0.67%244,6004211億2191万+5.11%10.681.09
06/112,2382,2402,2052,229-0.62%556,2004183億693万+4.75%10.611.08
06/102,2482,2512,2342,243-0.97%335,2004209億3425万+5.8%10.681.09
06/092,2782,2952,2612,265+0.22%330,1004250億6289万+7.24%10.781.1
06/082,2592,2702,2462,260-0.4%386,8004241億2456万+7.47%10.761.09
06/072,2602,2842,2502,269+0.04%407,6004258億1355万+8.46%10.81.1
06/042,2642,2752,2372,268+1.34%421,3004256億2589万+9.41%10.81.1
06/032,2432,2662,2342,238+0.81%556,1004199億9592万+8.91%10.651.08
06/022,2332,2502,2012,220+1.69%586,2004166億1793万+8.93%10.571.07
06/012,1302,1912,1292,183+3.31%716,2004096億7430万+7.96%10.391.06
05/312,1302,1302,0912,113-0.98%507,2003965億3770万+5.28%10.061.02
05/282,1522,1572,1252,134+0.66%571,4004004億7868万+6.86%10.161.03
05/272,1382,1642,1192,120+0.28%561,6003978億5136万+6.69%10.091.03
05/262,0852,1252,0802,114+0.67%340,0003967億2537万+6.88%10.061.02
05/252,1202,1242,0902,100-0.33%426,5003940億9804万+6.65%101.02
05/242,0882,1162,0752,107+2.43%760,8003954億1170万+7.5%10.031.02
05/212,0212,0632,0172,057+1.28%489,1003860億2842万+5.38%9.791
05/202,0182,0532,0142,031+0.35%217,4003811億4911万+4.37%9.670.98
05/192,0132,0552,0072,024-1.03%485,2003798億3545万+4.33%9.630.98
05/182,0212,0652,0202,045+1.19%529,1003837億7643万+5.63%9.730.99
05/172,0202,0381,9952,021+0.8%438,6003792億7245万+4.72%9.620.98
05/142,0412,0482,0002,005-1.04%368,1003762億6980万+4.21%9.540.97
05/131,9962,0451,9952,026+1%458,5003802億1078万+5.58%9.640.98
05/122,0242,0531,9772,006-1.76%537,4003764億5747万+4.92%9.550.97
05/112,0572,0792,0282,042-1.4%525,5003832億1343万+7.19%9.720.99
05/102,0712,1222,0682,071+1.37%710,8003886億5574万+9.23%9.861
05/072,0482,0752,0372,043+0.64%512,7003834億110万+8.27%9.720.99
05/062,0402,0672,0222,030-0.29%720,5003809億6144万+8.09%9.660.98
04/301,9902,0851,9862,036+2.57%1,702,6003820億8744万+8.82%9.690.99
04/281,8352,0801,8151,985+9.61%2,617,5003725億1648万+6.55%9.450.96
04/271,7961,8231,7761,811+0.28%398,7003398億6265万-2.37%8.620.88
04/261,8201,8301,7941,806-0.22%384,9003389億2432万-2.59%8.60.87
04/231,8231,8281,7911,810-1.36%347,2003396億7498万-2.48%8.620.88
04/221,8301,8461,8011,835+2.11%389,9003443億6662万-1.4%8.730.89
04/211,8201,8241,7791,797-3.39%492,5003372億3533万-3.59%8.550.87
04/201,9011,9011,8521,860-2.36%417,6003490億5827万-0.32%8.850.9
04/191,8871,9101,8701,905+0.95%342,7003575億323万+2.14%9.070.92
04/161,8731,8901,8571,887+0.05%307,2003541億2524万+1.29%8.980.91
04/151,8821,9061,8781,886+0.43%330,5003539億3758万+1.4%8.980.91
04/141,9011,9051,8731,878-1.88%424,1003524億3625万+1.08%8.940.91
04/131,9051,9311,9051,914+0.68%425,2003591億9222万+3.24%9.110.93
04/121,9041,9231,9011,901+0.69%277,1003567億5256万+2.81%9.050.92
04/091,8981,9071,8751,888-1%369,1003543億1291万+2.5%8.990.91
04/081,9001,9111,8871,907+0.53%585,0003578億7856万+3.87%9.080.92
04/071,8831,9051,8741,897+1.77%476,5003560億190万+3.72%9.030.92
04/061,8981,9051,8381,864-1.48%529,6003498億893万+2.31%8.870.9
04/051,8841,9171,8671,892+2.6%778,9003550億6357万+4.24%9.010.92
04/021,8541,8581,8401,844+0.66%553,7003460億5562万+1.99%8.780.89
04/011,8471,8661,8181,832+0.11%608,9003438億363万+1.72%8.720.89
03/311,8471,8561,8231,830-0.81%698,9003434億2830万+1.89%10.961.02
03/301,8481,8511,8141,845+1.43%649,1003462億4328万+3.02%11.051.03
03/291,8551,8681,7991,819-1.25%605,1003413億6397万+1.85%10.91.01
03/261,8601,8671,8351,842+0.44%412,1003456億8028万+3.31%11.041.03
03/251,7951,8411,7951,834+2.46%355,8003441億7896万+3.15%10.991.02
03/241,7911,8151,7811,790-0.39%714,1003359億2167万+0.85%10.721
03/231,8391,8471,7941,797-2.81%800,8003372億3533万+1.18%10.771
03/221,9001,9031,8481,849-4.79%909,1003469億9394万+4.05%11.081.03
03/191,8891,9491,8841,942+2.21%981,3003644億4686万+9.22%11.641.08
03/181,8601,9001,8581,900+3.26%677,2003565億6490万+7.04%11.381.06
03/171,8321,8421,7961,840-0.43%395,9003453億495万+3.84%11.021.03
03/161,8361,8621,8241,848+0.16%557,5003468億628万+4.17%11.071.03
03/151,8401,8701,8371,845+1.21%601,1003462億4328万+3.94%11.051.03
03/121,8241,8381,8151,823+0.16%902,3003421億1464万+2.7%10.921.02
03/111,8161,8451,8051,820+1.28%1,209,7003415億5164万+2.36%10.91.02
03/101,7551,8001,7511,797+0.67%991,8003372億3533万+1.13%10.771
03/091,7801,7881,7431,785+3.24%1,579,2003349億8334万+0.51%10.691
03/081,7401,7751,7211,729-0.29%827,2003244億7406万-2.43%10.360.96
03/051,7211,7341,6951,734+0.41%440,2003254億1238万-2.09%10.390.97
03/041,7341,7441,6941,727-0.29%592,1003240億9872万-2.48%10.350.96
03/031,7121,7351,7041,732+2.79%829,7003250億3705万-2.04%10.380.97
03/021,7121,7231,6801,685-1.86%509,5003162億1676万-4.53%10.10.94
03/011,7011,7291,6861,717+3.93%885,1003222億2207万-2.77%10.290.96
02/261,6981,6981,6521,652-4.23%734,1003100億2379万-6.35%9.90.92
02/251,7201,7381,7091,725+2.31%685,9003237億2339万-2.32%10.340.96
02/241,7351,7421,6731,686-2.71%701,1003164億443万-4.48%10.10.94
02/221,7501,7581,7111,733-0.52%1,028,2003252億2472万-1.76%10.380.97
02/191,7041,7491,6981,742+1.69%4,201,5003269億1371万-1.08%10.440.97
02/181,7651,7921,6931,713-3%2,890,7003214億7140万-2.56%10.260.96
02/171,7721,7781,7491,766-1.94%976,4003314億1769万+0.51%10.580.99
02/161,8361,8441,7911,801-1.85%805,5003379億8599万+2.74%10.791
02/151,8551,8781,8131,835-2.03%863,8003443億6662万+4.92%10.991.02
02/121,8711,8871,8601,873+0.11%532,4003514億9792万+7.4%11.221.04
02/101,8281,8901,8251,871+2.3%548,0003511億2259万+7.84%11.211.04
02/091,8701,8851,8011,829-2.35%857,8003432億4063万+5.97%10.961.02