株価チャート

2021/01/22～2021/06/30

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
06/302,4152,4522,4152,450+1.41%30043億808万-1.84%4.060.36
06/292,4112,4612,4112,416-4.69%2,90042億4829万-3.32%40.36
06/282,4562,5352,4552,535+2.63%3,40044億5754万+1.36%4.20.38
06/252,4902,4902,4702,470-0.8%1,70043億4324万-1.16%4.090.37
06/242,4982,4982,4852,490-0.36%1,30043億7841万-0.24%4.130.37
06/232,4842,4992,4822,499-0.44%2,30043億9424万+0.24%4.140.37
06/222,5082,5102,5082,510-0.12%70044億1358万+0.8%4.160.37
06/212,5092,5132,5002,513+0.72%40044億1885万+1.13%4.170.37
06/182,5032,5102,4952,495+0.52%70043億8720万+0.4%4.140.37
06/172,5002,5002,4822,482-0.56%80043億6434万-0.12%4.110.37
06/162,5002,5002,4792,496+0.69%60043億8896万+0.28%4.140.37
06/152,5102,5102,4792,479-1%30043億5907万-0.48%4.110.37
06/142,4902,5042,4742,504+0.24%60044億303万+0.48%4.150.37
06/112,4982,4992,4982,498-0.52%50043億9248万+0.28%4.140.37
06/102,5152,5152,5112,511-0.16%30044億1534万+0.88%4.160.37
06/092,5152,5152,5152,515-0.2%20044億2237万+1.17%4.170.37
06/072,4912,5202,4912,520+1.16%40044億3116万+1.45%4.180.37
06/042,5002,5342,4912,491-0.95%90043億8017万+0.36%4.130.37
06/032,5362,5362,5152,515+0.4%40044億2237万+1.37%4.170.37
06/022,5352,5352,5052,505-0.91%30044億479万+1.09%4.150.37
06/012,5132,5282,5132,528+0.72%40044億4523万+2.06%4.190.37
05/312,4992,5122,4992,510+0.44%50044億1358万+1.41%4.160.37
05/282,4812,4992,4812,499+0.81%30043億9424万+1.09%4.140.37
05/272,5132,5132,4792,479-0.64%20043億5907万+0.24%4.110.37
05/262,5182,5182,4952,495-0.99%60043億8720万+0.77%4.140.37
05/252,4992,5262,4992,520+1.9%50044億3116万+1.74%4.180.37
05/212,4732,4732,4732,4730%10043億4852万-0.2%4.10.37
05/202,4262,5202,4262,473+2.66%2,40043億4852万-0.28%4.10.37
05/192,3812,4132,3812,4090%50042億3598万-2.94%3.990.36
05/182,4102,4102,4072,409-0.95%30042億3598万-3.06%3.990.36
05/172,4322,4322,4322,432+1.93%20042億7642万-2.25%4.030.36
05/142,4532,4572,3862,386-4.41%4,10041億9554万-4.18%3.960.35
05/132,5092,5092,4722,496+0.24%70043億8896万+0.08%4.140.37
05/122,5852,5852,4562,490-3.68%7,50043億7841万-0.12%4.130.37
05/112,5482,5852,5412,585+1.45%1,30045億4546万+3.73%4.280.38
05/102,5202,5502,5202,548+1.55%90044億8040万+2.54%4.220.38
05/072,4982,5092,4982,509+1.25%1,80044億1182万+1.21%4.160.37
05/062,4422,4782,4422,478+1.6%40043億5731万+0.12%4.110.37
04/302,4502,4502,4392,439-0.08%20042億8873万-1.3%4.040.36
04/282,4282,4412,4282,441-1.17%50042億9225万-1.09%4.050.36
04/262,4702,4702,4702,4700%20043億4324万+0.32%4.090.37
04/232,4702,4702,4702,4700%30043億4324万+0.65%4.090.37
04/222,4872,4872,4472,470+1.23%90043億4324万+0.98%4.090.37
04/212,4032,4412,4032,440-1.61%1,10042億9049万+0.08%4.040.36
04/202,4702,4802,4702,480+0.32%90043億6083万+1.89%4.110.37
04/192,4702,4722,4672,472+1.77%1,30043億4676万+1.9%4.10.37
04/142,5002,5002,4162,429-4.41%3,30042億7115万+0.54%4.030.36
04/132,5102,5412,5102,541+0.32%30044億6809万+5.65%4.210.38
04/092,5412,5412,4942,533-0.31%1,50044億5402万+5.98%4.20.38
04/082,5412,5412,5412,5410%20044億6809万+6.99%4.210.38
04/072,5502,5502,4922,541+0.43%2,20044億6809万+7.76%4.210.38
04/062,5292,5402,4792,530+0.8%2,10044億4875万+8.07%4.190.37
04/052,4902,5142,4892,510+1.21%80044億1358万+8%4.160.37
04/022,5002,5002,4802,480-0.8%30043億6083万+7.45%4.110.37
04/012,4892,5002,4802,500+1.38%1,70043億9600万+8.98%4.140.37
03/312,4872,4972,4662,466-0.88%1,50043億3621万+8.21%4.090.37
03/302,4842,4892,4602,488+0.12%90043億7489万+9.8%4.120.37
03/292,4552,4862,4552,485+1.3%1,70043億6962万+10.35%4.120.37
03/262,4272,4872,4272,453+1.41%1,30043億1335万+9.61%4.070.36
03/252,4242,4502,4002,419+1.3%1,40042億5356万+8.67%4.010.36
03/242,3992,3992,3882,388-0.5%30041億9905万+7.76%3.960.35
03/232,4392,4392,4002,400+0.04%60042億2016万+8.84%3.980.36
03/222,3162,3992,3162,399+1.65%90042億1840万+9.29%3.980.36
03/192,3152,3602,3152,360+3.46%1,60041億4982万+8.11%3.910.35
03/182,2822,2822,2812,281+0.09%20040億1091万+5.31%3.780.34
03/162,3052,3052,2672,279+0.62%40040億739万+5.95%3.780.34
03/152,2652,2652,2652,265+0.04%20039億8277万+6.09%3.750.34
03/122,2652,2652,2572,264-3%60039億8101万+6.79%3.750.34
03/112,2992,3502,2992,334+1.92%2,70041億410万+10.88%3.870.35
03/102,2742,2902,2742,290+2.92%1,80040億2673万+9.62%3.80.34
03/092,1892,2302,1892,225+2.96%3,80039億1244万+7.33%3.690.33
03/082,1612,1612,1612,1610%30037億9990万+5%3.580.32
03/052,1632,1632,1162,161-0.14%60037億9990万+5.57%3.580.32
03/042,1302,1642,1152,164+2.51%1,20038億517万+6.34%3.590.32
03/032,1102,1112,1102,111+0.48%60037億1198万+4.3%3.50.31
03/012,1012,1012,1012,101-0.43%40036億9439万+4.37%3.480.31
02/262,1442,1442,1102,110-0.85%40037億1022万+5.34%3.50.31
02/252,1312,1332,1122,128-0.09%80037億4187万+6.83%3.530.32
02/242,1052,1502,1052,130+0.52%90037億4539万+7.52%3.530.32
02/222,1182,1302,1182,119-0.47%70037億2604万+7.56%3.510.31
02/192,1292,1292,1292,129-0.51%20037億4363万+8.68%3.530.32
02/182,1312,1402,1312,1400%60037億6297万+9.86%3.550.32
02/172,1802,1802,1402,140-0.37%30037億6297万+10.48%3.550.32
02/162,1802,2002,1482,148-1.38%2,10037億7704万+11.47%3.560.32
02/152,1642,1992,1642,178+3.17%80038億2979万+13.73%3.610.32
02/122,1042,1202,1042,111-1.86%50037億1198万+11.05%3.50.31
02/102,0842,1802,0842,151+3.21%4,90037億8231万+13.87%3.570.32
02/092,0192,1502,0192,084+7.42%5,70036億6450万+10.97%3.450.31
02/081,9801,9801,9401,940+2.05%50034億1129万+3.85%3.220.29
02/051,9001,9301,9001,901+0.53%60033億4271万+2.04%3.150.28
02/041,9201,9201,8911,8910%40033億2513万+1.61%3.130.28
02/031,8911,8911,8911,891-0.05%10033億2513万+1.78%3.130.28
02/021,8921,8921,8921,892-1.46%10033億2689万+1.88%3.140.28
02/011,9001,9201,9001,920+1.11%60033億7612万+3.45%3.180.28
01/291,8991,8991,8991,899+2.04%10033億3920万+2.48%3.150.28
01/281,8611,8611,8611,861-0.85%10032億7238万+0.54%3.080.28
01/271,8771,8771,8771,877+0.48%30033億51万+1.4%3.110.28
01/261,8681,8681,8681,8680%10032億8469万+1.03%3.10.28
01/251,8731,8731,8651,868+1.08%40032億8469万+1.03%3.10.28
01/221,8431,8751,8431,848-0.11%50032億4952万-0.05%3.060.27