株価チャート

2021/01/28~2021/06/24

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
06/245095115045080%61,300120億1390万-6.45%19.121.25
06/23506513501508+0.79%97,000120億1390万-6.79%19.121.25
06/22510512502504+0.6%74,700119億1931万-8.03%18.971.24
06/21495503487501-0.6%195,400118億4836万-8.91%18.851.23
06/18525525503504-4.18%212,300119億1931万-8.7%18.971.24
06/17532532523526-1.87%124,700124億3959万-5.23%19.791.29
06/16539540531536-0.19%86,900126億7609万-3.6%20.171.32
06/15531541531537+1.13%93,600126億9974万-3.76%20.211.32
06/14536537527531-0.56%68,700125億5784万-5.18%19.981.3
06/11540541531534-1.48%53,200126億2879万-5.15%20.091.31
06/10535543530542+1.12%64,800128億1798万-4.24%20.41.33
06/09543550532536-1.11%115,800126億7609万-5.8%20.171.32
06/085395485345420%94,100128億1798万-5.24%20.41.33
06/07534543530542+2.07%72,900128億1798万-5.74%20.41.33
06/04551551525531-2.93%138,500125億5784万-8.13%19.981.3
06/03551555545547-0.91%100,600129億3623万-6.17%20.581.34
06/02560560549552-1.25%111,100130億5448万-5.8%20.771.35
06/01566566554559-1.24%71,400132億2003万-5.09%21.041.37
05/31577577558566-1.22%50,100133億8557万-4.07%21.31.39
05/28585585568573-1.55%92,800135億5112万-3.37%21.561.41
05/275825855755820%55,100137億6396万-2.51%21.91.43
05/26571583571582+1.93%44,400137億6396万-3.16%21.91.43
05/255765795675710%92,100135億382万-5.15%21.491.4
05/24581581565571-1.72%64,700135億382万-5.46%21.491.4
05/21576584572581+1.75%69,000137億4031万-4.13%21.861.43
05/20567574566571+0.71%50,500135億382万-5.93%21.491.4
05/19558574558567+0.89%78,700134億922万-6.74%21.341.39
05/18542575542562+2%101,900132億9097万-7.72%21.151.38
05/17583592536551-3.84%188,500130億3083万-9.67%20.731.35
05/14565573559573+2.32%124,500135億5112万-6.37%21.561.41
05/13575579559560-3.95%149,400132億4367万-8.79%21.071.37
05/12604608576583-3.16%196,500137億8761万-5.05%21.941.43
05/11600614598602-0.33%132,400142億3695万-2.11%22.651.48
05/10604614596604-0.33%118,100142億8425万-1.95%22.731.48
05/07603609599606-1.14%105,300143億3155万-1.14%22.81.49
05/06620622604613-0.16%160,500144億9709万+0.49%23.071.5
04/30605614591614+0.49%237,600145億2074万+1.15%23.111.51
04/28615620603611-1.77%239,000144億4980万+1.33%22.991.5
04/27640649617622-3.57%186,500147億994万+3.67%23.411.53
04/26621645615645+3.37%203,000152億5388万+7.86%24.271.58
04/236216446116240%284,700147億5724万+5.05%23.481.53
04/22624649617624+3.31%544,800147億5724万+5.58%23.481.53
04/21628637604604-5.33%494,000142億8425万+2.55%22.731.48
04/20644653631638-2.45%412,500150億8833万+8.69%24.011.57
04/19668670641654-4.39%740,900154億6672万+11.99%24.611.6
04/16624692619684+11.4%1,709,300161億7620万+18.13%25.741.68
04/15620624608614-2.38%173,500145億2074万+7.16%23.111.51
04/14599635592629+3.97%480,400148億7549万+10.35%23.671.54
04/13605613594605-0.98%154,100143億790万+6.89%22.771.48
04/12607621597611+2.35%309,200144億4980万+8.53%22.991.5
04/09600607593597+1.02%146,700141億1870万+6.61%22.471.46
04/08592597579591-0.51%181,900139億7681万+6.1%22.241.45
04/07610634592594-1.66%764,600140億4776万+7.22%22.351.46
04/06610613584604-1.63%483,600142億8425万+9.42%22.731.48
04/05584615576614+6.97%698,400145億2074万+11.84%23.111.51
04/02590615573574-4.01%1,254,200135億7477万+5.13%21.61.41
04/01667669592598-4.63%4,273,300141億4235万+9.93%22.51.47
03/31526627519627+18.98%224,100148億2819万+15.9%23.591.54
03/30526532525527+0.19%33,100124億6324万-1.86%19.831.29
03/29541541523526-1.87%127,100124億3959万-2.05%19.791.29
03/26537542529536+0.37%84,700126億7609万0%20.171.32
03/255345405265340%104,300126億2879万-0.37%20.091.31
03/24548548531534-3.26%136,300126億2879万-0.37%20.091.31
03/23555566544552-0.54%136,000130億5448万+2.99%20.771.35
03/22551562546555+0.73%102,000131億2543万+3.74%20.891.36
03/19567568551551-4.34%192,700130億3083万+2.99%20.731.35
03/18565603565576+3.04%435,600136億2207万+7.46%21.681.41
03/17549568548559+2.01%142,100132億2003万+4.49%21.041.37
03/16536550525548+3.2%120,400129億5988万+2.24%20.621.34
03/15541542531531-1.12%58,400125億5784万-1.12%19.981.3
03/12539542532537+0.37%39,100126億9974万-0.37%20.211.32
03/115355355295350%33,000126億5244万-0.93%20.131.31
03/10534543528535+1.33%76,200126億5244万-1.11%20.131.31
03/09528535517528-0.19%74,500124億8689万-2.58%19.871.3
03/08535540525529+0.76%70,300125億1054万-2.4%19.911.3
03/05525529508525-0.57%83,200124億1594万-3.49%19.761.29
03/04535535517528-0.56%56,500124億8689万-3.3%19.871.3
03/03531535517531-0.75%90,200125億5784万-3.1%19.981.3
03/025405515245350%87,200126億5244万-2.9%20.131.31
03/01520535520535+3.08%123,600126億5244万-3.08%20.131.31
02/26520528512519-4.07%197,200122億7405万-5.98%19.531.27
02/25518548514541+6.92%210,200127億9434万-1.99%20.361.33
02/24521522505506-4.17%133,300119億6661万-8%19.041.24
02/22520535520528+2.13%86,600124億8689万-4%19.871.3
02/19530535513517-2.45%87,400122億2675万-5.66%19.461.27
02/18540546530530-2.21%96,900125億3419万-2.93%19.941.3
02/17523542522542+3.44%101,100128億1798万-0.37%20.41.33
02/165245425235240%178,900123億9230万-3.14%19.721.29
02/15558559520524-7.75%268,900123億9230万-2.6%19.721.29
02/12569573551568-0.35%145,000134億3287万+5.97%21.371.39
02/10552570551570+1.6%100,900134億8017万+7.34%21.451.4
02/09563566551561-1.06%85,000132億6732万+6.65%21.111.38
02/08570575565567-0.7%65,200134億922万+8.83%21.341.39
02/05584584569571-1.55%105,000135億382万+10.66%21.491.4
02/04562584560580+3.02%129,500137億1666万+13.73%21.831.42
02/03564572561563+0.72%78,700133億1462万+11.71%21.191.38
02/02570572557559-0.71%106,300132億2003万+12.25%21.041.37
02/01545572545563+3.3%106,800133億1462万+14.2%21.191.38
01/29558574537545-1.98%226,800128億8893万+11.91%20.511.34
01/28550573548556-3.47%281,400131億4908万+15.11%20.921.36