株価チャート

2021/01/14~2021/06/10

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
06/10738746727731-0.54%2,675,5005261億9644万+11.77%14.970.83
06/09732746730735+1.52%4,521,8005290億7576万+13.08%15.050.84
06/08712731712724+2.4%4,275,8005211億5762万+12.42%14.820.82
06/07693708689707+2.46%3,966,0005089億2049万+10.47%14.480.8
06/04691692678690-1.15%4,074,0004966億8337万+8.49%14.130.79
06/03694704691698-0.29%4,773,7005024億4201万+10.44%14.290.79
06/02665702665700+5.9%6,965,9005038億8168万+11.64%14.330.8
06/01655662642661+1.69%3,323,3004758億827万+6.27%13.530.75
05/31659659645650-1.96%3,696,4004678億9013万+5.18%13.310.74
05/28640665638663+3.59%5,510,0004772億4793万+7.63%13.570.75
05/27626642623640+1.75%39,668,9004606億9182万+4.4%13.10.73
05/26628634626629-0.63%4,758,9004527億7368万+2.61%12.880.72
05/25622634621633+0.96%4,871,6004556億5300万+3.43%12.960.72
05/24621633619627+0.8%5,573,4004513億3402万+2.45%12.840.71
05/21612629611622+0.81%3,760,8004477億3486万+1.63%12.730.71
05/20613620608617-0.48%3,323,2004441億3571万+0.65%12.630.7
05/19630632614620-2.67%4,316,1004462億9520万+1.14%12.690.71
05/18641642628637-0.16%4,512,3004585億3233万+3.75%13.040.73
05/17622642620638+4.25%4,456,9004592億5216万+3.74%13.060.73
05/14609616604612+1.49%3,138,9004405億3655万-0.49%12.530.7
05/136006105986030%4,465,4004340億5807万-2.11%12.350.69
05/12595615592603-3.52%11,850,7004340億5807万-2.43%12.350.69
05/11638639622625-2.8%3,594,0004498億9435万+0.81%12.80.71
05/10638647636643+1.26%2,710,9004628億5131万+3.54%13.160.73
05/07630638623635+1.44%3,963,2004570億9266万+2.09%130.72
05/06615632612626+3.13%4,958,0004506億1418万+0.32%12.820.71
04/30615615603607-2.57%4,279,3004369億3740万-3.04%12.430.69
04/28621624608623+5.41%5,377,5004484億5469万-0.95%12.760.71
04/27585594581591+0.17%3,168,7004254億2010万-6.19%12.10.67
04/26582592577590+2.08%2,984,1004247億27万-6.79%12.080.67
04/23580580565578+0.35%4,165,2004160億6230万-9.26%11.830.66
04/22578580567576+1.41%3,531,8004146億2264万-10.28%11.790.66
04/21570575564568-3.24%3,989,7004088億6399万-12.21%11.630.65
04/20594595584587-2.81%4,163,9004225億4078万-9.97%12.020.67
04/19626627604604-3.05%3,746,8004347億7790万-7.93%12.370.69
04/16623627616623+0.16%2,424,6004484億5469万-5.61%12.760.71
04/15618627613622+1.63%2,271,3004477億3486万-6.04%12.730.71
04/14625625610612-3.32%3,402,7004405億3655万-7.97%12.530.7
04/13645646631633-1.09%3,084,7004556億5300万-5.24%12.960.72
04/12643649637640-0.16%1,921,7004606億9182万-4.62%13.10.73
04/09648652641641+0.94%2,845,3004614億1165万-4.61%13.120.73
04/08650650634635-2.46%2,448,0004570億9266万-5.65%130.72
04/07641653641651+1.88%3,055,7004686億996万-3.56%13.330.74
04/06654655636639-1.39%2,114,0004599億7199万-5.47%13.080.73
04/05653656645648+0.78%1,723,7004664億5047万-4.28%13.270.74
04/02643648637643-1.53%2,960,6004628億5131万-5.16%13.160.73
04/01658662648653-0.31%2,597,9004700億4962万-3.83%13.370.74
03/31668678655655-3.11%3,125,2004714億8928万-3.82%21.740.79
03/30666677662676+1.05%2,718,3004866億573万-0.88%22.440.81
03/29680681663669-1.91%4,256,4004815億6692万-1.91%22.210.81
03/26685690678682+0.74%2,173,2004909億2472万0%22.640.82
03/25668686668677+2.89%3,188,8004873億2556万-0.73%22.470.82
03/24664671656658-2.37%2,852,0004736億4878万-3.66%21.840.79
03/23679690674674-0.74%2,874,2004851億6607万-1.46%22.370.81
03/22692695676679-3.14%3,317,4004887億6523万-0.88%22.540.82
03/19695701688701+0.72%3,390,5005046億151万+2.19%23.270.85
03/18706706693696-1.28%2,225,7005010億235万+1.61%23.110.84
03/17686705681705+2.17%3,227,3005074億8083万+3.22%23.40.85
03/16688696682690+0.29%3,879,0004966億8337万+1.32%22.910.83
03/15688694680688+1.03%3,399,5004952億4371万+1.18%22.840.83
03/12692692667681-2.16%5,051,1004902億489万+0.29%22.610.82
03/11700702690696-0.57%3,784,7005010億235万+2.81%23.110.84
03/10694703683700+0.72%2,563,8005038億8168万+3.86%23.240.84
03/09682695677695+3.42%3,578,8005002億8252万+3.73%23.070.84
03/08678686669672+0.45%2,601,2004837億2641万+0.9%22.310.81
03/05677678659669-1.33%2,320,4004815億6692万+1.06%22.210.81
03/04675687669678+1.04%3,070,2004880億4540万+3.04%22.510.82
03/03668674661671+0.6%2,470,8004830億658万+2.6%22.280.81
03/02676682663667-1.33%2,129,5004801億2725万+2.62%22.140.8
03/01675682662676+1.5%3,116,1004866億573万+4.81%22.440.81
02/26689690664666-4.72%3,916,9004794億742万+3.74%22.110.8
02/25702708695699+0.58%3,067,1005031億6185万+9.56%23.20.84
02/24683705673695+2.51%5,033,6005002億8252万+9.97%23.070.84
02/22682690677678+1.5%3,379,8004880億4540万+8.31%22.510.82
02/19668675661668-1.18%4,785,8004808億4709万+7.57%22.180.81
02/18687696675676-1.46%3,971,8004866億573万+9.74%22.440.81
02/17700702682686-2.14%4,821,2004938億404万+12.27%22.770.83
02/16691707691701+1.3%5,062,8005046億151万+15.68%23.270.85
02/15696701683692-0.14%3,413,0004981億2303万+15.33%22.970.83
02/12687695677693+1.76%3,174,5004988億4286万+16.67%23.010.84
02/10645683645681+3.5%4,628,9004902億489万+15.82%22.610.82
02/09651677645658+0.77%5,114,1004736億4878万+12.86%21.840.79
02/08667679649653-1.36%6,004,5004700億4962万+12.98%21.680.79
02/05650665650662+1.85%4,748,6004765億2810万+15.33%21.980.8
02/04644653642650+1.25%4,149,1004678億9013万+14.24%21.580.78
02/03613643611642+4.05%4,731,3004621億3148万+13.63%21.310.77
02/02603618601617+3.18%4,018,5004441億3571万+9.98%20.480.74
02/01588602585598+1.18%4,322,7004304億5892万+7.17%19.850.72
01/29581591577591+2.96%3,868,1004254億2010万+6.49%19.620.71
01/28564577562574-1.03%4,028,0004131億8297万+3.8%19.060.69
01/27573583571580+2.29%2,486,1004175億196万+5.26%19.250.7
01/26567572563567-0.18%2,361,8004081億4416万+3.47%18.820.68
01/25573575563568+0.53%2,014,7004088億6399万+4.03%18.860.68
01/22573580565565-2.92%4,909,4004067億450万+3.86%18.760.68
01/21569585566582+3.56%6,726,1004189億4162万+7.18%19.320.7
01/20546565545562+1.81%4,563,3004045億4500万+3.88%18.660.68
01/19545558544552+1.66%3,095,4003973億4669万+2.41%18.320.67
01/18555559542543-2.69%2,522,6003908億6821万+0.74%18.030.65
01/15554564549558+0.9%3,473,1004016億6568万+3.72%18.520.67
01/14552562549553-0.72%2,947,8003980億6652万+2.98%18.360.67