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
06/101,7881,8041,7821,785-0.83%1,255,5003533億4736万-0.89%14.840.78
06/091,8031,8271,8001,8000%1,220,8003563億1667万-0.17%14.960.79
06/081,7961,8171,7921,800-0.17%828,0003563億1667万-0.17%14.960.79
06/071,8181,8201,7971,803+0.17%828,9003569億1053万0%14.990.79
06/041,7731,8081,7671,800+0.45%1,348,6003563億1667万-0.17%14.960.79
06/031,7581,7941,7531,792+2.4%1,976,3003547億3304万-0.61%14.90.78
06/021,7561,7701,7401,750-0.11%1,907,0003464億1898万-2.89%14.550.77
06/011,7691,7801,7491,752-0.85%1,205,3003468億1489万-2.83%14.560.77
05/311,8151,8151,7671,767-2.7%1,318,8003497億8420万-2.11%14.690.77
05/281,7901,8301,7761,816+2.14%2,190,1003594億8393万+0.44%15.10.8
05/271,8001,8221,7671,778-1.39%18,658,1003519億6169万-1.66%14.780.78
05/261,7801,8031,7761,803+0.39%2,306,7003569億1053万-0.33%14.990.79
05/251,7841,8081,7751,796-0.44%2,248,3003555億2485万-0.77%14.930.79
05/241,7761,8191,7681,804+1.29%2,068,1003571億848万-0.39%150.79
05/211,7601,7841,7571,781+0.28%1,843,5003525億5555万-1.71%14.810.78
05/201,7281,7761,7261,776+2.66%1,749,2003515億6578万-2.09%14.760.78
05/191,7471,7521,7221,730-3.41%2,430,8003424億5991万-4.79%14.380.76
05/181,8091,8211,7871,791-1.92%1,840,2003545億3508万-1.7%14.890.78
05/171,8301,8481,8171,826-0.27%1,003,8003614億6346万0%15.180.8
05/141,8151,8431,8151,831+1.55%1,529,4003624億5323万+0.16%15.220.8
05/131,8191,8361,7981,803-2.49%1,664,1003569億1053万-1.53%14.990.79
05/121,8081,8491,8041,849-1.12%2,196,9003660億1640万+0.76%15.370.81
05/111,8731,9021,8331,870-0.32%2,297,9003701億7343万+1.8%15.550.82
05/101,8591,8851,8441,876+1.02%1,325,7003713億6115万+2.01%15.60.82
05/071,8291,8761,8291,857+1.42%1,541,1003676億3万+0.81%15.440.81
05/061,8781,8841,8251,831+1.84%1,800,5003624億5323万-0.81%15.220.8
04/301,8021,8091,7861,798-0.33%1,151,0003559億2076万-2.86%14.950.79
04/281,7991,8071,7901,804+0.56%761,4003571億848万-2.85%150.79
04/271,7901,7991,7781,794+0.22%776,9003551億2895万-3.6%14.910.79
04/261,7901,7951,7731,790+0.62%887,4003543億3713万-4.12%14.880.78
04/231,7701,7881,7661,7790%755,7003521億5964万-5.12%14.790.78
04/221,8221,8221,7721,779-0.95%1,192,0003521億5964万-5.57%14.790.78
04/211,7931,7991,7721,796-1.86%1,235,0003555億2485万-5.07%14.930.79
04/201,8241,8391,8031,830+0.44%1,354,2003622億5528万-3.68%15.210.8
04/191,8251,8331,8171,822+0.11%793,6003606億7165万-4.41%15.150.8
04/161,8241,8351,8151,820+0.39%953,7003602億7574万-4.81%15.130.8
04/151,8041,8311,8001,813-0.38%1,204,8003588億9007万-5.43%15.070.79
04/141,8301,8381,8121,820-0.71%981,8003602億7574万-5.36%15.130.8
04/131,8411,8471,8231,833-0.6%866,9003628億4914万-4.93%15.240.8
04/121,8601,8741,8401,844-0.22%720,8003650億2663万-4.55%15.330.81
04/091,8451,8591,8301,848+0.16%1,195,8003658億1845万-4.5%15.360.81
04/081,8801,8861,8381,845-2.12%1,200,8003652億2458万-4.8%15.340.81
04/071,8711,8951,8651,885+0.64%1,034,5003731億4273万-2.78%15.670.83
04/061,9191,9231,8661,873-2.5%959,7003707億6729万-3.45%15.570.82
04/051,9381,9381,9181,921+0.79%566,5003802億6907万-0.93%15.970.84
04/021,9231,9341,8961,906+0.32%707,5003772億9976万-1.6%15.840.83
04/011,9211,9381,8841,900-0.37%1,082,2003761億1204万-1.76%15.790.83
03/311,9221,9301,9021,907-2.8%1,787,6003774億9771万-1.4%-0.9
03/301,9481,9691,9401,962+0.2%1,254,0003883億8517万+1.55%-0.93
03/291,9771,9791,9441,958+0.62%1,103,5003875億9335万+1.5%-0.93
03/261,9721,9821,9451,946+0.41%795,7003852億1791万+1.09%-0.92
03/251,9361,9591,9291,938+1.52%832,1003836億3428万+0.83%-0.92
03/241,9441,9501,8981,909-2.6%1,081,4003778億9362万-0.52%-0.9
03/231,9922,0081,9601,960-1.66%949,8003879億8926万+2.19%-0.93
03/221,9752,0011,9611,993-0.2%920,8003945億2173万+4.07%-0.94
03/191,9792,0051,9701,997+0.81%1,291,9003953億1355万+4.5%-0.95
03/181,9832,0091,9631,981-0.1%1,182,2003921億4629万+3.88%-0.94
03/171,9791,9931,9721,983+0.15%766,2003925億4220万+4.15%-0.94
03/161,9581,9961,9551,980-0.15%920,9003919億4833万+4.1%-0.94
03/151,9642,0031,9601,983+1.8%919,5003925億4220万+4.26%-0.94
03/121,9371,9491,9251,948+0.26%1,106,3003856億1382万+2.42%-0.92
03/111,9441,9731,9341,943-0.1%1,118,8003846億2405万+2.05%-0.92
03/101,9221,9511,9181,945+0.46%902,6003850億1996万+2.21%-0.92
03/091,9521,9531,9131,936+0.83%1,039,5003832億3837万+1.68%-0.92
03/081,9511,9621,9131,920-1.08%1,191,2003800億7111万+0.89%-0.91
03/051,8931,9421,8811,941+3.74%1,399,9003842億2814万+1.94%-0.92
03/041,8631,8891,8501,871-1.01%1,126,2003703億7138万-1.84%-0.89
03/031,8681,8921,8611,890+1.94%788,6003741億3250万-1%-0.9
03/021,8841,8891,8431,854-1.33%844,8003670億617万-3.03%-0.88
03/011,8661,8811,8451,879+2.68%1,059,1003719億5501万-1.88%-0.89
02/261,8801,8801,8261,830-3.17%1,709,8003622億5528万-4.54%-0.87
02/251,9031,9131,8871,890+1.07%655,2003741億3250万-1.61%-0.9
02/241,9131,9141,8631,870-0.16%1,429,2003701億7343万-2.65%-0.89
02/221,8981,9031,8711,873+0.48%877,0003707億6729万-2.6%-0.89
02/191,8351,8711,8301,8640%949,7003689億8570万-3.27%-0.88
02/181,9061,9061,8511,864-0.9%998,8003689億8570万-3.52%-0.88
02/171,8891,9081,8801,881+0.27%750,8003723億5092万-2.89%-0.89
02/161,8961,9081,8711,876-0.85%805,1003713億6115万-3.4%-0.89
02/151,9001,9151,8871,892+0.64%913,6003745億2841万-2.72%-0.9
02/121,9081,9091,8481,880-1%1,191,4003721億5296万-3.44%-0.89
02/101,8931,9161,8881,899-0.16%862,4003759億1408万-2.52%-0.9
02/091,9321,9321,8661,902-1.91%1,843,9003765億795万-2.41%-0.9
02/082,0002,0761,9131,939-2.02%3,172,9003838億3223万-0.51%-0.92
02/051,9831,9871,9571,9790%836,1003917億5038万+1.54%-0.94
02/041,9801,9981,9741,979-0.6%574,0003917億5038万+1.59%-0.94
02/031,9571,9921,9531,991+2.58%723,1003941億2583万+2.31%-0.94
02/021,9761,9761,9361,941-1.02%678,9003842億2814万-0.1%-0.92
02/011,8981,9711,8971,961+2.51%817,6003881億8721万+1.08%-0.93
01/291,9451,9591,9101,913-1.85%765,4003786億8544万-1.19%-0.91
01/281,9431,9801,9221,949-1.32%3,446,1003858億1177万+0.67%-0.92
01/271,9751,9891,9671,975+1.18%1,159,8003909億5857万+2.07%-0.94
01/261,9641,9901,9481,952-0.41%776,9003864億563万+0.98%-0.93
01/251,9441,9641,9331,960+1.4%819,1003879億8926万+1.4%-0.93
01/221,9051,9331,8961,933+0.68%810,9003826億4451万+0.05%-0.92
01/211,9361,9511,9101,920-0.93%923,3003800億7111万-0.67%-0.91
01/201,8911,9491,8831,938+2.59%1,246,5003836億3428万+0.16%-0.92
01/191,9141,9231,8861,889-1.87%1,559,1003739億3455万-2.48%-0.9
01/181,9571,9601,9181,925-2.14%492,0003810億6088万-0.72%-0.91
01/152,0012,0101,9651,967-1.7%762,6003893億7494万+1.39%-0.93
01/141,9842,0241,9782,001+0.35%960,3003961億536万+3.2%-0.95