株価チャート

2021/01/08~2021/06/07

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
06/071,1091,1091,0991,107-0.18%111,3001467億9320万+0.82%14.110.8
06/041,1011,1091,0921,109+0.91%74,1001470億5841万+1.09%14.140.8
06/031,1011,1071,0901,099-1.43%95,3001457億3237万+0.18%14.010.79
06/021,0811,1171,0811,115+2.48%113,4001478億5404万+1.64%14.210.8
06/011,0881,0881,0701,088-0.37%185,6001442億7372万-0.82%13.870.78
05/311,1091,1101,0821,092-2.5%113,5001448億414万-0.46%13.920.79
05/281,1171,1261,1021,120+2.1%218,1001485億1706万+2%14.280.81
05/271,1241,1351,0971,097-2.66%210,4001454億6716万-0.27%13.980.79
05/261,1381,1381,1171,127-1.91%106,8001494億4529万+2.36%14.370.81
05/251,1721,1721,1371,149+0.61%121,4001523億6259万+4.26%14.650.83
05/241,1291,1501,1241,142+0.71%88,5001514億3436万+3.72%14.560.82
05/211,1481,1531,1181,134+1.25%129,6001503億7353万+2.9%14.450.82
05/201,1341,1341,1141,120+2%139,9001485億1706万+1.63%14.280.81
05/191,1161,1241,0901,098-3.51%113,4001455億9976万-0.45%140.79
05/181,1381,1481,1271,138+1.07%189,9001509億394万+2.99%14.510.82
05/171,1031,1291,0941,126+3.21%163,5001493億1269万+1.62%14.350.81
05/141,0761,1061,0731,091+3.12%164,3001446億7153万-1.62%13.910.78
05/131,0261,0701,0211,058+2.12%219,8001402億9558万-5.03%13.490.76
05/121,0411,0471,0261,036-2.45%159,9001373億7828万-7.42%13.210.75
05/111,0841,0911,0561,062-2.21%177,0001408億2600万-5.52%13.540.76
05/101,0741,0911,0721,086+0.65%92,8001440億851万-3.89%13.840.78
05/071,0851,0881,0681,079+2.27%162,5001430億8028万-4.93%13.750.78
05/061,0561,0761,0501,055-0.09%163,2001398億9777万-7.62%13.450.76
04/301,0641,0731,0521,056-1.22%101,9001400億3037万-8.09%13.460.76
04/281,0861,0861,0651,069-1.75%136,3001417億5423万-7.45%13.630.77
04/271,0921,0941,0781,088-0.82%82,9001442億7372万-6.21%13.870.78
04/261,1021,1081,0791,097-0.45%149,8001454億6716万-5.84%13.980.79
04/231,1001,1091,0941,102-1.08%82,8001461億3018万-5.81%14.050.79
04/221,1101,1241,0981,114+1.55%90,8001477億2143万-5.27%14.20.8
04/211,1021,1021,0801,097-1.7%121,5001454億6716万-6.96%13.980.79
04/201,1381,1381,1101,116-3.21%143,8001479億8664万-5.74%14.230.8
04/191,1471,1601,1441,153+1.05%49,7001528億9301万-2.86%14.70.83
04/161,1471,1471,1331,141-0.09%52,1001513億176万-4.04%14.540.82
04/151,1401,1601,1401,142+0.62%52,0001514億3436万-4.03%14.560.82
04/141,1271,1361,1251,135-0.87%67,8001505億613万-4.62%14.470.82
04/131,1361,1571,1291,145+0.35%83,7001518億3217万-3.86%14.60.82
04/121,1551,1551,1371,141-0.44%80,6001513億176万-4.36%14.540.82
04/091,1381,1691,1331,146-0.78%131,1001519億6478万-3.86%14.610.82
04/081,1821,1871,1511,155-3.67%112,4001531億5822万-3.1%14.720.83
04/071,1741,2031,1691,199+2.39%98,2001589億9282万+0.76%15.280.86
04/061,1971,2141,1661,171-2.17%126,8001552億7989万-1.26%14.930.84
04/051,1931,2021,1811,197+1.18%62,5001587億2761万+1.1%15.260.86
04/021,1801,1901,1711,183+0.17%97,3001568億7115万+0.34%15.080.85
04/011,1951,2061,1811,181-1.17%101,0001566億594万+0.51%15.050.85
03/311,1941,2161,1901,195-2.13%128,0001584億6240万+1.96%13.780.91
03/301,2401,2401,2011,221-2.48%151,5001619億1012万+4.63%14.080.93
03/291,2491,2531,2261,252+2.71%219,4001660億2086万+7.65%14.440.95
03/261,2291,2371,2111,219+0.83%121,3001616億4491万+5.45%14.060.93
03/251,2101,2201,1891,209+1.34%174,2001603億1886万+4.95%13.940.92
03/241,2051,2111,1801,193-1.73%131,2001581億9719万+4.01%13.760.91
03/231,2301,2531,2121,214-1.86%189,3001609億8189万+6.03%140.92
03/221,2321,2461,2181,237-0.8%184,7001640億3179万+8.22%14.260.94
03/191,2051,2471,1921,247+4.53%288,7001653億5784万+9.48%14.380.95
03/181,2131,2141,1911,193-1.16%210,0001581億9719万+5.2%13.760.91
03/171,2001,2081,1811,207-0.33%137,4001600億5366万+6.63%13.920.92
03/161,1811,2111,1761,211+2.28%154,9001605億8407万+7.26%13.970.92
03/151,1701,1871,1671,184+1.28%143,5001570億375万+5.53%13.650.9
03/121,1441,1691,1281,169+1.21%204,3001550億1468万+4.84%13.480.89
03/111,1501,1601,1361,155-0.35%148,2001531億5822万+4.05%13.320.88
03/101,1621,1631,1341,159-1.45%152,5001536億8864万+4.98%13.370.88
03/091,1591,1821,1431,176+4.16%208,2001559億4292万+7.01%13.560.9
03/081,1621,1701,1221,129-0.27%102,3001497億1050万+3.39%13.020.86
03/051,1171,1331,1021,132+1.98%152,7001501億832万+4.04%13.050.86
03/041,1021,1181,0871,110-0.18%126,5001471億9102万+2.4%12.80.84
03/031,1101,1221,0961,112+0.82%152,7001474億5623万+2.96%12.820.85
03/021,1041,1131,0761,103+1.1%272,2001462億6278万+2.51%12.720.84
03/011,0831,0961,0671,091+1.39%186,8001446億7153万+1.77%12.580.83
02/261,1021,1031,0761,076-1.74%204,5001426億8246万+0.56%12.410.82
02/251,1081,1141,0911,095+0.55%138,3001452億195万+2.43%12.630.83
02/241,1091,1111,0801,089-1.09%189,5001444億632万+2.16%12.560.83
02/221,1111,1111,0931,101+0.55%68,8001459億9758万+3.38%12.70.84
02/191,1061,1061,0911,095-0.9%72,2001452億195万+2.91%12.630.83
02/181,0971,1191,0901,105+0.27%139,8001465億2799万+3.85%12.740.84
02/171,1221,1281,1011,102-2.99%193,6001461億3018万+3.47%12.710.84
02/161,1611,1651,1221,136-1.39%116,4001506億3873万+6.57%13.10.86
02/151,1671,1761,1451,152-0.26%137,2001527億6041万+8.17%13.280.88
02/121,1371,1581,1341,155+3.22%153,1001531億5822万+8.65%13.320.88
02/101,1341,1361,1161,119-2.53%158,7001483億8446万+5.77%12.90.85
02/091,1231,1631,1181,148+3.42%248,3001522億2999万+8.82%13.240.87
02/081,1441,1601,1021,110+6.73%394,0001471億9102万+5.71%12.80.84
02/051,0321,0451,0221,040+2.36%175,5001379億870万-0.86%11.990.79
02/041,0281,0281,0151,016-1.55%97,5001347億2619万-3.24%11.720.77
02/031,0251,0361,0201,032+1.38%73,1001368億4786万-1.9%11.90.79
02/021,0171,0271,0131,018-0.39%109,4001349億9140万-3.32%11.740.77
02/011,0151,0281,0141,022+0.49%92,6001355億2182万-3.13%11.790.78
01/291,0151,0441,0141,017+0.49%130,3001348億5880万-3.78%11.730.77
01/281,0191,0301,0121,012-3.07%198,9001341億9577万-4.44%11.670.77
01/271,0251,0461,0241,044+2.96%118,1001384億3912万-1.69%12.040.79
01/261,0161,0271,0111,014-0.29%123,8001344億6098万-4.79%11.690.77
01/251,0171,0261,0111,017+1.5%93,3001348億5880万-4.78%11.730.77
01/221,0201,0219981,002-3%287,0001328億6973万-6.44%11.550.76
01/211,0401,0501,0261,033-0.86%148,2001369億8047万-3.91%11.910.79
01/201,0311,0441,0211,042+0.48%97,2001381億7391万-3.34%12.020.79
01/191,0581,0581,0331,037-2.08%116,3001375億1089万-3.98%11.960.79
01/181,0581,0661,0491,059-1.49%63,0001404億2819万-2.13%12.210.81
01/151,1001,1001,0711,075-2.45%141,6001425億4986万-0.83%12.40.82
01/141,1241,1271,1001,102-2.65%157,4001461億3018万+1.57%12.710.84
01/131,1221,1371,1171,132+0.35%147,2001501億832万+4.24%13.050.86
01/121,1101,1401,1041,128+2.36%135,2001495億7790万+3.87%13.010.86
01/081,0911,1081,0761,102+1.01%171,7001461億3018万+1.38%12.710.84