株価チャート

2021/02/04~2021/07/01

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
07/015,0415,0655,0185,048-0.14%1,095,8003兆6027億+0.9%9.021.35
06/305,1105,1455,0555,055+0.28%1,545,7003兆6077億+1.28%9.031.35
06/295,0515,0635,0175,041-1.83%1,967,1003兆5977億+1.2%9.011.35
06/285,1645,1885,1305,135-0.52%1,495,7003兆6648億+3.3%9.181.38
06/255,1985,2295,1585,162+0.8%1,564,6003兆6841億+4.16%9.231.38
06/245,1535,1625,1145,121-0.81%1,202,6003兆6548億+3.64%9.151.37
06/235,1245,2155,1015,163+0.74%2,002,6003兆6848億+4.75%9.231.38
06/225,0505,1265,0285,125+5.11%2,506,3003兆6577億+4.27%9.161.37
06/214,9444,9674,8594,876-3.33%1,850,9003兆4799億-0.49%8.711.31
06/185,0505,0844,9935,044-0.43%2,075,2003兆5998億+3.13%9.021.35
06/175,0985,1075,0555,066-0.65%1,146,7003兆6155億+3.94%9.051.36
06/165,0375,1215,0355,099+2.04%1,659,3003兆6391億+5%9.111.37
06/154,9765,0104,9594,997+0.32%1,402,6003兆5663億+3.33%8.931.34
06/144,9695,0324,9634,981+1.32%1,307,0003兆5549億+3.36%8.91.33
06/114,9264,9394,8554,916-0.36%1,806,9003兆5085億+2.31%8.791.32
06/104,9484,9694,9224,934-0.16%1,681,4003兆5213億+3.01%8.821.32
06/094,9514,9734,9314,942+0.02%1,102,5003兆5270億+3.54%8.831.32
06/084,9634,9964,9304,941-0.68%1,223,4003兆5263億+4%8.831.32
06/074,9955,0204,9344,975-0.08%1,430,3003兆5506億+5.16%8.891.33
06/045,0475,0484,9654,979-0.74%1,940,0003兆5535億+5.73%8.91.33
06/034,9205,0494,9035,016+1.93%2,219,4003兆5799億+6.97%8.971.34
06/024,8324,9244,8024,921+1.63%2,473,1003兆5121億+5.42%8.81.32
06/014,8504,8714,7924,842+0.75%1,317,3003兆4557億+4.17%8.651.3
05/314,8534,8644,7864,806-1.74%1,798,6003兆4300億+3.85%8.591.29
05/284,8474,9104,8334,891+2.86%2,747,5003兆4906億+6.05%8.741.31
05/274,7804,8124,7514,755-0.69%5,969,3003兆3936億+3.5%8.51.27
05/264,8184,8284,7614,788-0.15%1,863,9003兆4171億+4.5%8.561.28
05/254,7714,8104,7574,795+0.55%1,716,5003兆4221億+4.97%8.571.28
05/244,8104,8574,7564,769-0.08%2,117,8003兆4036億+4.77%8.521.28
05/214,8144,8174,7414,773-1.45%2,368,4003兆4064億+5.22%8.531.28
05/204,7944,8584,7804,843+0.73%1,936,0003兆4564億+7.12%8.661.3
05/194,7324,8184,7024,808+1.56%2,763,3003兆4314億+6.77%8.591.29
05/184,6154,7874,6134,734+1.65%3,701,0003兆3786億+5.53%8.461.27
05/174,6494,6804,6314,657+0.54%1,597,0003兆3236億+4.09%8.321.25
05/144,6494,6684,5964,632+0.41%1,775,7003兆3058億+3.79%8.281.24
05/134,5854,6564,5804,613+0.24%2,241,5003兆2922億+3.57%8.241.24
05/124,5704,6164,5494,602+0.72%2,202,9003兆2844億+3.51%8.231.23
05/114,5914,6164,5424,569-1.27%2,203,9003兆2608億+2.97%8.171.22
05/104,6114,6574,5954,628+1.92%2,089,2003兆3029億+4.4%8.271.24
05/074,5374,5604,5084,541+0.73%1,620,4003兆2409億+2.44%8.121.22
05/064,4984,5504,4714,508+2.99%2,530,9003兆2173億+1.67%8.061.21
04/304,4604,4844,3674,377-1.9%1,874,7003兆1238億-1.26%7.821.17
04/284,4094,4824,3944,462+1%1,758,8003兆1845億+0.65%7.971.19
04/274,4584,4714,4144,418-1.1%1,467,6003兆1531億-0.2%7.91.18
04/264,5304,5354,4584,467-0.6%1,611,3003兆1880億+0.93%7.981.2
04/234,4004,4954,3904,494+1.38%2,152,3003兆2073億+1.61%8.031.2
04/224,4304,4464,4044,433+2.38%1,517,1003兆1638億+0.27%7.921.19
04/214,3104,3484,2814,330-1.72%1,932,7003兆903億-2.1%7.741.16
04/204,4504,4504,3914,406-1.19%1,414,5003兆1445億-0.41%7.871.18
04/194,4434,4654,4054,459+0.54%901,2003兆1823億+0.81%7.971.19
04/164,4574,4734,4134,435-0.02%1,531,3003兆1652億+0.32%7.931.19
04/154,4154,5054,4154,436+0.7%1,563,1003兆1659億+0.36%7.931.19
04/144,3494,4074,3214,405+0.64%1,360,0003兆1438億-0.25%7.871.18
04/134,4154,4354,3644,377-0.32%1,823,1003兆1238億-0.95%7.821.17
04/124,4184,4424,3834,391-0.14%1,246,7003兆1338億-0.7%7.851.18
04/094,4474,4614,3884,397+0.21%1,921,6003兆1381億-0.48%7.861.18
04/084,4024,4324,3554,388-0.97%1,705,4003兆1317億-0.66%7.841.18
04/074,3944,4324,3864,431+1.42%1,663,1003兆1623億+0.39%7.921.19
04/064,4504,4504,3534,369-0.93%1,393,3003兆1181億-0.91%7.811.17
04/054,4144,4514,3864,410+0.07%1,185,0003兆1474億+0.18%7.881.18
04/024,4004,4524,3754,407+0.57%1,468,1003兆1452億+0.32%7.881.18
04/014,5454,5704,3754,382-2.08%2,556,1003兆1274億-0.05%7.831.17
03/314,5994,6114,4344,475-3.35%2,655,8003兆1937億+2.15%81.2
03/304,5564,6314,5334,630+1.67%2,564,8003兆3044億+5.97%8.281.24
03/294,5004,5684,4874,554+1.29%3,098,2003兆2501億+4.64%8.141.22
03/264,4674,5234,4534,496+2.58%2,604,4003兆2087億+3.74%8.041.2
03/254,3804,4314,3424,383+2.03%1,641,6003兆1281億+1.39%7.831.17
03/244,3324,3504,2654,296-2.25%1,428,9003兆660億-0.53%7.681.15
03/234,4574,4884,3914,395-0.25%1,650,1003兆1367億+1.62%7.861.18
03/224,4204,4294,3584,406-0.86%1,798,9003兆1445億+1.87%7.871.18
03/194,4404,4904,4024,444-0.87%3,504,7003兆1716億+2.75%7.941.19
03/184,4094,4834,3664,483+3.13%3,160,2003兆1995億+3.77%8.011.2
03/174,2614,3564,2604,347-1%1,690,7003兆1024億+0.93%7.771.16
03/164,4054,4234,3744,391-0.32%1,451,9003兆1338億+2.14%7.851.18
03/154,4324,4554,3884,405+0.3%1,274,9003兆1438億+2.8%7.871.18
03/124,3474,3984,3084,392+0.8%2,643,2003兆1345億+2.81%7.851.18
03/114,4324,4394,3334,357-2.57%2,233,2003兆1095億+2.37%7.791.17
03/104,3934,4774,3824,472+0.74%2,133,0003兆1916億+5.52%7.991.2
03/094,3734,4554,3484,439+3.16%2,456,8003兆1681億+5.31%7.931.19
03/084,3814,3834,2844,303-1.49%1,894,7003兆710億+2.65%7.691.15
03/054,3194,3824,2634,368+1.13%2,149,0003兆1174億+4.57%7.811.17
03/044,3384,3454,2604,319+0.23%1,752,3003兆824億+3.85%7.721.16
03/034,2614,3144,2314,309+2.82%2,206,2003兆753億+3.96%7.71.15
03/024,2454,2634,1434,191-0.02%1,462,7002兆9911億+1.33%7.491.12
03/014,2024,2334,1654,192+0.75%1,263,5002兆9918億+1.43%7.491.12
02/264,2804,3094,1614,161-3.55%2,803,5002兆9696億+0.8%7.441.11
02/254,2954,3464,2674,314+3.3%2,579,9003兆788億+4.61%7.711.16
02/244,2434,2434,1634,176-0.55%2,218,5002兆9804億+1.51%7.461.12
02/224,1804,2494,1204,199+1.99%1,483,4002兆9968億+2.34%7.51.12
02/194,1844,2014,1044,117-2.42%2,957,5002兆9382億+0.56%7.361.1
02/184,2604,2934,1814,219-1.22%2,207,0003兆110億+3.28%7.541.13
02/174,2324,3114,1924,271-4.13%4,359,8003兆482億+5.07%7.631.14
02/164,4024,4984,4014,455+1.34%2,835,4003兆1795億+10.27%7.961.19
02/154,3804,4104,3654,396-0.32%1,442,7003兆1374億+9.71%7.861.18
02/124,3384,4104,2914,410+1.97%3,518,5003兆1474億+11.11%7.881.18
02/104,2444,3644,2204,325+4.39%3,488,4003兆867億+10.13%7.731.16
02/094,1404,1734,1134,143+0.05%1,600,4002兆9568億+6.56%7.41.11
02/084,0654,1444,0514,141+2%2,062,9002兆9554億+7.39%7.41.11
02/054,1054,1254,0434,0600%1,963,2002兆8976億+6.12%7.261.09
02/044,0304,0874,0284,060+1.5%2,023,6002兆8976億+6.84%7.261.09