株価チャート

2021/01/19~2021/06/15

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
06/154,4444,5694,4444,555+2.71%2,076,8007兆6481億+8.92%24.726.3
06/144,4094,4364,3814,435+1.3%1,154,6007兆4466億+6.53%24.076.14
06/114,3034,3854,2874,378+2.6%2,592,5007兆3509億+5.42%23.766.06
06/104,2364,3354,2254,267+1.04%2,587,8007兆1645億+3.02%23.165.91
06/094,2354,2644,2004,223-0.05%1,903,4007兆906億+2.03%22.925.84
06/084,2384,2454,2104,225-0.07%1,443,3007兆940億+2.2%22.935.85
06/074,2354,2394,2004,228+1.17%1,446,4007兆990億+2.35%22.945.85
06/044,1804,1994,1624,179+0.07%1,149,5007兆167億+1.19%22.685.78
06/034,1174,1854,0914,176+1.78%1,212,1007兆117億+1.06%22.665.78
06/024,1074,1294,0454,103-0.32%1,994,1006兆8891億-0.87%22.275.68
06/014,2044,2154,0874,116-1.95%1,393,4006兆9110億-0.82%22.345.7
05/314,1684,2884,1664,198+0.45%1,561,3007兆486億+1.03%22.785.81
05/284,1804,2214,1534,179+0.05%2,548,0007兆167億+0.53%22.685.78
05/274,1164,1774,0874,177+1.02%6,148,9007兆134億+0.38%22.675.78
05/264,1134,1684,1134,135+0.17%1,845,7006兆9429億-0.77%22.445.72
05/254,1534,1694,1124,128-0.55%1,058,6006兆9311億-1.08%22.45.71
05/244,1464,2054,1084,151-0.84%1,103,3006兆9697億-0.67%22.535.75
05/214,1904,2064,1494,186+1.36%1,325,4007兆285億0%22.725.79
05/204,1364,1594,0954,130-1.17%1,213,3006兆9345億-1.48%22.415.72
05/194,0414,1843,9804,179+1.65%2,516,1007兆167億-0.52%22.685.78
05/184,0504,1404,0404,111+0.81%1,752,7006兆9026億-2.31%22.315.69
05/174,1104,1454,0524,078-1.02%1,346,7006兆8471億-3.34%22.135.64
05/143,9614,1373,9494,120+5.42%2,723,5006兆9177億-2.72%22.365.7
05/133,9714,0133,8983,908-1.98%2,176,7006兆5617億-8.11%21.215.41
05/124,0864,1303,9763,987-2.38%2,381,0006兆6944億-6.85%21.645.52
05/114,2114,2224,0714,084-2.09%2,024,9006兆8572億-5.05%22.165.65
05/104,0604,1774,0254,171+1.48%1,842,1007兆33億-3.38%22.645.77
05/074,1714,1794,1104,110-1.89%1,713,7006兆9009億-5.08%22.35.69
05/064,2224,2694,1814,189+2.15%2,553,6007兆335億-3.63%22.735.8
04/304,1134,1484,0914,101-1.01%1,595,3006兆8858億-5.9%22.265.68
04/284,1814,1894,1414,143-1.45%1,650,2006兆9563億-5.17%22.485.73
04/274,2504,2754,1954,204-0.9%2,042,8007兆587億-3.93%22.815.82
04/264,3024,3104,1904,242-2.19%2,262,5007兆1225億-3.24%23.025.87
04/234,3634,3964,3004,337-1.16%1,979,2007兆2820億-1.27%23.546
04/224,3004,3994,2704,388+3.74%1,842,3007兆3677億-0.32%23.816.07
04/214,2174,2744,2034,230-0.59%2,018,3007兆1024億-4.06%22.965.85
04/204,2514,2874,2274,255-0.77%1,746,3007兆1443億-3.8%23.095.89
04/194,3144,3294,2434,288-0.74%1,808,4007兆1997億-3.29%23.275.93
04/164,3034,3354,2794,320+1.01%1,720,6007兆2535億-2.81%23.445.98
04/154,3054,3204,2714,277-0.26%1,270,1007兆1813億-3.95%23.215.92
04/144,3024,3444,2744,288-1.04%1,702,7007兆1997億-3.9%23.275.93
04/134,3874,4314,3334,333+0.21%2,054,5007兆2753億-3.09%23.516
04/124,3724,3824,3244,324-0.78%1,439,8007兆2602億-3.35%23.475.98
04/094,3634,4324,3224,358-0.09%2,512,2007兆3173億-2.72%23.656.03
04/084,3954,4004,3184,362-0.59%1,796,2007兆3240億-2.76%23.676.04
04/074,4594,4744,3814,388-1.7%2,251,3007兆3677億-2.25%23.816.07
04/064,5814,5834,4644,464-2.62%1,961,7007兆4953億-0.76%24.236.18
04/054,6204,6594,5744,584+0.11%1,617,7007兆6968億+1.73%24.886.34
04/024,5404,6044,5274,579+1.53%1,674,8007兆6884億+1.46%24.856.34
04/014,5884,5974,4994,510+0.47%1,920,1007兆5725億-0.24%24.486.24
03/314,4404,5174,4114,489-0.13%2,236,0007兆5372億-1.12%24.366.21
03/304,5704,5734,4734,495-0.79%1,709,1007兆5473億-1.49%24.396.22
03/294,4784,5614,4774,531+1.57%2,359,1007兆6078億-1.35%24.596.27
03/264,4034,5224,3554,461+2.15%2,512,6007兆4902億-3.46%24.216.17
03/254,3684,3814,2984,367+1.13%1,848,0007兆3324億-6.23%23.76.04
03/244,4184,4564,3154,318-2.31%2,053,5007兆2501億-7.97%23.435.98
03/234,4864,5264,4204,420-0.81%1,667,2007兆4214億-6.57%23.996.12
03/224,4884,4994,4054,456-2.24%2,109,7007兆4818億-6.39%24.186.17
03/194,5644,6204,5204,558-0.42%2,680,3007兆6531億-4.78%24.746.31
03/184,5744,6704,5514,577+0.13%1,924,8007兆6850億-4.9%24.846.33
03/174,5124,5764,4994,571+0.68%1,743,8007兆6749億-5.58%24.816.33
03/164,5534,5704,4814,540-0.29%1,928,0007兆6229億-6.83%24.646.28
03/154,5504,5844,5004,553+0.8%1,821,5007兆6447億-7.12%24.716.3
03/124,5434,5484,3764,517-0.04%4,337,3007兆5843億-8.53%24.516.25
03/114,5184,5354,4814,519+0.31%2,198,3007兆5876億-9.2%24.526.25
03/104,4364,5124,4244,505+2.06%2,396,3007兆5641億-10.13%24.456.24
03/094,4804,4824,3964,414-1.08%2,649,4007兆4113億-12.61%23.956.11
03/084,5454,5494,4444,462-0.93%2,074,1007兆4919億-12.41%24.216.18
03/054,4354,5364,4154,504+1.15%1,981,0007兆5624億-12.34%24.446.23
03/044,5454,5514,4284,453-3.41%2,354,6007兆4768億-14.07%24.176.16
03/034,6854,6964,5964,610-1.01%1,860,8007兆7404億-11.77%25.026.38
03/024,7434,7644,6514,657-2.35%2,002,6007兆8193億-11.58%25.276.45
03/014,8334,8714,7334,769+0.13%1,953,0008兆74億-10.1%25.886.6
02/264,9404,9644,7634,763-4.63%3,172,2007兆9973億-10.82%25.856.59
02/255,0805,1024,9784,994-1.11%2,090,3008兆3852億-7.05%27.16.91
02/245,1505,1525,0505,050-3.81%2,423,6008兆4792億-6.55%27.416.99
02/225,3285,3355,2445,250+0.19%1,183,4008兆8150億-3.35%28.497.27
02/195,3085,3205,2085,240-2.28%1,633,0008兆7982億-3.99%28.447.25
02/185,3305,4415,3045,362+2.17%2,111,9009兆31億-2.15%29.17.42
02/175,3235,3235,2015,248-0.47%1,470,3008兆8116億-4.56%28.487.26
02/165,1665,3235,1445,273+2.43%2,228,3008兆8536億-4.54%28.627.3
02/155,1335,2015,1055,148+0.02%1,650,4008兆6437億-6.98%27.947.13
02/125,2675,2675,1325,147-0.94%2,395,8008兆6421億-7.13%27.937.12
02/105,2305,2365,1405,196-1.68%2,564,2008兆7243億-6.31%28.27.19
02/095,3205,3685,2515,285-1.42%2,159,1008兆8738億-4.81%28.687.31
02/085,1945,3635,1505,361+1.77%2,701,8009兆14億-3.54%29.097.42
02/055,4975,4975,2445,268-3.23%2,931,8008兆8452億-5.32%28.597.29
02/045,4875,4995,4445,444-1.16%1,131,1009兆1407億-2.31%29.547.53
02/035,3855,5125,3545,508+1.6%1,758,6009兆2482億-1.13%29.897.62
02/025,4005,4265,3335,421-0.7%1,775,2009兆1021億-2.5%29.427.5
02/015,4965,5375,3875,459-0.24%2,271,5009兆1659億-1.76%29.637.56
01/295,5305,5795,4545,472-1.88%2,299,0009兆1878億-1.35%29.77.57
01/285,5185,5775,4715,577-0.36%2,099,7009兆3641億+0.87%30.277.72
01/275,5865,6195,5355,597+1.16%1,579,4009兆3976億+1.65%30.377.75
01/265,5885,6505,5075,533-2.05%1,553,6009兆2902億+0.99%30.037.66
01/255,6255,6585,5945,649+0.53%1,083,9009兆4849億+3.54%30.667.82
01/225,5605,6335,5155,619-0.72%1,349,6009兆4346億+3.52%30.497.78
01/215,6495,7095,6225,660+1.56%1,915,7009兆5034億+4.76%30.727.83
01/205,7295,7545,5675,573-3.28%2,345,7009兆3573億+3.61%30.247.71
01/195,7745,8165,7235,762+0.19%1,430,4009兆6747億+7.54%31.277.98