株価チャート

2021/01/13~2021/06/09

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
06/091,0051,012997999-1.77%145,900574億8850万+7.07%7.390.99
06/081,0121,0231,0081,017+0.1%126,100585億2433万+9.59%7.531
06/071,0311,0471,0151,016-0.2%328,800584億6678万+10.31%7.521
06/041,0191,0291,0141,018+1.39%283,100585億8187万+11.26%7.531
06/031,0001,0249991,0040%274,900577億7623万+10.33%7.430.99
06/029751,0119751,004+2.76%425,000577億7623万+10.94%7.430.99
06/01977980952977+0.93%237,100562億2249万+8.44%7.230.96
05/31964984963968+0.94%314,200557億457万+7.92%7.160.95
05/28927959921959+4.47%314,000551億8666万+7.27%7.10.95
05/27927947915918-2.44%244,400528億2727万+2.91%6.790.91
05/26925944924941+0.75%117,800541億5083万+5.49%6.960.93
05/25939951933934-0.11%218,600537億4801万+4.94%6.910.92
05/24933942924935+1.85%215,900538億555万+5.17%6.920.92
05/21927928914918-0.86%230,500528億2727万+3.26%6.790.91
05/20905935902926+3.35%305,500532億8764万+4.28%6.850.91
05/19896915888896-2.08%260,300515億6126万+0.9%6.630.88
05/18913924905915+1.89%389,000526億5463万+2.92%6.770.9
05/17891917879898+5.65%421,700516億7635万+0.9%6.650.89
05/14851863848850+1.67%98,900489億1414万-4.6%6.290.84
05/13852861836836-3.58%152,400481億849万-6.49%6.190.82
05/12870871858867-0.57%92,400498億9242万-3.45%6.420.86
05/11893895871872-3%103,100501億8015万-3%6.450.86
05/10892899886899+1.47%72,000517億3389万-0.11%6.650.89
05/07893893883886+0.91%57,000509億8580万-1.66%6.560.87
05/06863885863878+1.97%115,100505億2543万-2.77%6.50.87
04/30853865850861+1.06%122,200495億4714万-4.76%6.370.85
04/28869869846852-1.96%158,600490億2923万-5.96%6.310.84
04/27882882869869-1.59%85,300500億751万-4.4%6.430.86
04/26893893880883-0.45%65,900508億1316万-3.07%6.540.87
04/23895896886887-0.89%62,400510億4334万-2.85%6.560.87
04/22896899887895+1.59%85,000515億371万-2.29%6.620.88
04/21890890873881-2.33%106,300506億9807万-3.93%6.520.87
04/20899908891902-0.55%90,200519億653万-1.85%6.680.89
04/19901911898907+0.55%103,400521億9426万-1.52%6.710.89
04/16904907898902-0.77%76,300519億653万-2.17%6.680.89
04/15900912900909+0.22%116,500523億935万-1.52%6.730.9
04/14919919901907-1.31%102,000521億9426万-1.73%6.710.89
04/13915925906919+0.44%117,500528億8481万-0.43%6.80.91
04/12918918907915+0.22%69,300526億5463万-0.76%6.770.9
04/09918928913913-0.22%116,400525億3954万-0.98%6.760.9
04/08929932910915-2.66%135,100526億5463万-0.65%6.770.9
04/07919940915940+2.29%99,700540億9328万+2.17%6.960.93
04/06937937915919-1.92%144,400528億8481万+0.11%6.80.91
04/05936941926937+1.3%194,400539億2064万+2.18%6.940.92
04/02907935899925+1.98%250,000532億3009万+0.98%6.850.91
04/01894908888907+1.34%144,200521億9426万-0.77%6.710.89
03/31913913895895-3.56%227,300515億371万-1.97%14.261.01
03/30911932905928+1.09%152,200534億273万+1.75%14.791.05
03/29927927905918+0.55%131,200528億2727万+0.88%14.631.03
03/26931933912913-1.19%145,600525億3954万+0.44%14.551.03
03/25921928914924+1.87%118,600531億7255万+1.87%14.721.04
03/24918922904907-2.37%137,000521億9426万+0.11%14.451.02
03/23945951927929-0.96%182,000534億6028万+2.54%14.81.05
03/22943947931938-0.53%108,000539億7819万+3.76%14.951.06
03/19930945922943+0.53%226,100542億6592万+4.66%15.031.06
03/18937939920938+0.32%168,100539億7819万+4.57%14.951.06
03/17933936926935+0.21%127,400538億555万+4.59%14.91.05
03/16940940924933-0.11%145,400536億9046万+4.71%14.871.05
03/15922942921934+1.3%184,200537億4801万+5.18%14.881.05
03/12912922908922+1.1%200,500530億5745万+4.18%14.691.04
03/11913923906912+0.44%146,700524億8199万+3.4%14.531.03
03/10915915902908-0.55%123,000522億5181万+3.3%14.471.02
03/09904917899913+1.56%239,700525億3954万+4.22%14.551.03
03/08906911895899+0.9%183,400517億3389万+2.98%14.331.01
03/05893893864891+0.22%205,800512億7353万+2.3%14.21
03/04899904883889-1.55%155,900511億5843万+2.18%14.171
03/03904908890903+1.35%126,800519億6408万+4.03%14.391.02
03/02912914888891-1.44%252,100512億7353万+3.01%14.21
03/01880904877904+3.67%204,700520億2162万+4.87%14.411.02
02/26877893868872-1.36%305,800501億8015万+1.51%13.90.98
02/25874891866884+2.08%203,900508億7070万+3.15%14.091
02/24888893863866-2.37%137,000498億3487万+1.29%13.80.98
02/22890902887887+0.68%141,000510億4334万+4.11%14.141
02/19868881862881+0.23%166,200506億9807万+3.77%14.040.99
02/18900902877879-2.55%166,800505億8297万+3.66%14.010.99
02/17888903881902+1.35%168,900519億653万+6.49%14.371.02
02/16890903883890-0.45%254,100512億1598万+5.45%14.181
02/15880929874894+5.05%525,300514億4616万+6.3%14.251.01
02/12850857847851+0.24%134,400489億7168万+1.55%13.560.96
02/10853858846849-0.93%155,200488億5659万+1.56%13.530.96
02/09870873855857-1.61%177,100493億1696万+2.88%13.660.97
02/08858874854871+1.52%241,500501億2260万+4.81%13.880.98
02/05851861844858+1.18%213,200493億7451万+3.62%13.670.97
02/04856860846848-0.93%134,100487億9905万+2.79%13.510.96
02/03850861845856+1.42%260,200492億5941万+4.01%13.640.96
02/02841849834844+1.32%183,000485億6886万+2.8%13.450.95
02/01826841817833-0.36%219,300479億3585万+1.83%13.270.94
01/29848855831836-0.95%307,400481億849万+2.45%13.320.94
01/28834857830844-0.82%325,800485億6886万+3.81%13.450.95
01/27840865835851+1.55%448,500489億7168万+5.06%13.560.96
01/26840843831838+0.24%146,600482億2358万+3.71%13.350.94
01/25824841824836+1.46%153,800481億849万+3.72%13.320.94
01/22820831816824-0.24%130,900474億1794万+2.49%13.130.93
01/21826838825826+0.24%171,800475億3303万+2.86%13.160.93
01/20816825815824+0.37%166,900474億1794万+2.74%13.130.93
01/19814825811821+1.86%152,200472億4530万+2.75%13.080.93
01/18804811798806-1.1%195,500463億8211万+1.13%12.840.91
01/15838840815815-3.32%308,900469億3万+2.52%12.990.92
01/14858870841843-0.71%447,200485億1132万+6.31%13.430.95
01/13853873848849+0.83%509,700488億5659万+7.6%13.530.96