株価チャート

2021/02/19～2021/07/15

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
07/152,1342,1352,1312,132-0.09%1,502,3009144億2407万+0.28%75.771.78
07/142,1402,1412,1342,134-0.28%2,285,7009152億8188万+0.38%75.841.79
07/132,1322,1402,1312,140+0.47%1,672,1009178億5531万+0.71%76.061.79
07/122,1302,1372,1292,130+0.09%2,632,7009135億6626万+0.28%75.71.78
07/092,1292,1302,1262,128-0.09%3,014,3009127億846万+0.19%75.631.78
07/082,1282,1352,1282,130+0.14%2,002,3009135億6626万+0.28%75.71.78
07/072,1272,1282,1262,1270%1,603,4009122億7955万+0.14%75.61.78
07/062,1262,1282,1252,127+0.09%1,472,9009122億7955万+0.14%75.61.78
07/052,1262,1272,1242,125-0.05%1,507,6009114億2174万+0.05%75.521.78
07/022,1252,1262,1242,126+0.09%1,203,4009118億5065万+0.14%75.561.78
07/012,1262,1272,1242,1240%1,033,2009109億9284万+0.05%75.491.78
06/302,1262,1292,1242,1240%1,428,4009109億9284万+0.05%75.491.78
06/292,1252,1262,1232,124-0.09%1,171,7009109億9284万+0.05%75.491.78
06/282,1242,1262,1222,126+0.05%2,805,5009118億5065万+0.14%75.561.78
06/252,1242,1252,1232,125+0.09%800,0009114億2174万+0.09%75.521.78
06/242,1252,1252,1232,1230%1,376,1009105億6393万0%75.451.78
06/232,1242,1262,1232,123+0.05%1,217,8009105億6393万0%75.451.78
06/222,1232,1262,1212,122+0.05%2,101,6009101億3503万-0.05%75.421.78
06/212,1222,1222,1202,121-0.05%1,601,1009097億613万-0.09%75.381.78
06/182,1222,1232,1212,1220%1,595,3009101億3503万-0.05%75.421.78
06/172,1252,1262,1222,122-0.28%1,800,9009101億3503万-0.05%75.421.78
06/162,1242,1282,1242,128+0.24%1,441,7009127億846万+0.24%75.631.78
06/152,1242,1252,1222,1230%988,3009105億6393万0%75.451.78
06/142,1262,1282,1222,123-0.05%1,314,6009105億6393万0%75.451.78
06/112,1242,1242,1222,124+0.09%1,586,2009109億9284万+0.05%75.491.78
06/102,1222,1242,1212,122+0.05%1,475,1009101億3503万-0.05%75.421.78
06/092,1222,1232,1212,121+0.05%1,098,7009097億613万-0.14%75.381.78
06/082,1212,1222,1202,120-0.09%1,116,5009092億7722万-0.19%75.351.77
06/072,1252,1252,1212,122-0.14%1,694,1009101億3503万+0.33%75.421.78
06/042,1272,1282,1232,125-0.09%1,783,6009114億2174万+0.95%75.521.78
06/032,1252,1282,1252,127+0.09%1,373,8009122億7955万+1.38%75.61.78
06/022,1222,1252,1212,125+0.19%3,059,4009114億2174万+1.67%75.521.78
06/012,1212,1222,1202,1210%932,8009097億613万+1.87%75.381.78
05/312,1212,1222,1192,1210%2,374,3009097億613万+2.27%75.381.78
05/282,1212,1232,1202,1210%2,403,0009097億613万+2.66%75.381.78
05/272,1212,1232,1202,1210%3,592,3009097億613万+3.06%75.381.78
05/262,1252,1262,1212,121-0.14%2,562,4009097億613万+3.46%75.381.78
05/252,1232,1262,1212,124+0.14%2,574,3009109億9284万+4.02%75.491.78
05/242,1222,1242,1202,121-0.05%2,234,2009097億613万+4.28%75.381.78
05/212,1222,1242,1182,1220%3,391,1009101億3503万+4.74%75.421.78
05/202,1242,1252,1212,122-0.09%3,063,9009101億3503万+5.15%75.421.78
05/192,1232,1272,1232,124+0.05%4,096,7009109億9284万+5.72%75.491.78
05/182,1242,1262,1222,1230%1,879,1009105億6393万+6.15%75.451.78
05/172,1252,1282,1222,1230%2,552,5009105億6393万+6.84%75.451.78
05/142,1252,1272,1212,1230%2,710,4009105億6393万+7.55%75.451.78
05/132,1252,1282,1232,123-0.14%4,318,1009105億6393万+8.26%75.451.78
05/122,1272,1302,1242,126-0.05%4,932,5009118億5065万+9.19%75.561.78
05/112,1292,1312,1252,127-0.14%4,218,5009122億7955万+9.98%75.61.78
05/102,1312,1322,1272,1300%4,493,0009135億6626万+10.88%75.71.78
05/072,1302,1352,1272,1300%5,365,0009135億6626万+11.58%75.71.78
05/062,1252,1332,1252,130+0.47%8,540,4009135億6626万+12.34%75.71.78
04/302,1302,1312,0982,120+11.87%22,410,1009092億7722万+12.65%75.351.77
04/281,8841,9021,8711,895+0.58%2,599,2008127億7374万+1.34%67.351.59
04/271,9291,9311,8821,884-3.14%5,135,7008080億5579万+0.96%66.961.58
04/261,9411,9631,9221,945+0.83%2,057,7008342億1896万+4.29%69.131.63
04/231,9201,9381,9191,929-0.36%1,407,7008273億5649万+3.6%68.561.61
04/221,9301,9411,9191,936+0.78%1,642,4008303億5882万+4.14%68.811.62
04/211,9011,9221,8931,921+0.52%1,845,1008239億2526万+3.5%68.271.61
04/201,9131,9231,9081,911-0.47%1,064,6008196億3621万+3.07%67.921.6
04/191,9161,9251,9071,920-0.1%785,8008234億9635万+3.73%68.241.61
04/161,9201,9221,9101,922+0.1%344,7008243億5416万+4%68.311.61
04/151,9291,9291,9071,920-0.52%870,2008234億9635万+4.12%68.241.61
04/141,9111,9301,9031,930+0.52%657,6008277億8539万+5.01%68.591.62
04/131,9111,9271,9091,920+0.42%752,2008234億9635万+4.75%68.241.61
04/121,9071,9341,9001,912+1%1,772,5008200億6512万+4.6%67.951.6
04/091,9131,9221,8881,893-0.42%1,653,7008119億1593万+3.84%67.281.58
04/081,9101,9161,8811,901+4.85%3,850,3008153億4717万+4.62%67.561.59
04/071,7711,8141,7591,813+1.45%988,7007776億359万+0.06%64.441.52
04/061,7951,8151,7761,787-0.06%746,8007664億5207万-1.27%63.511.5
04/051,7811,7941,7651,788+0.51%526,1007668億8098万-1.11%63.551.5
04/021,7921,8001,7551,779-1%1,366,2007630億2084万-1.44%63.231.49
04/011,8331,8421,7911,797-1.37%847,5007707億4112万-0.22%63.871.5
03/311,8101,8321,8061,822+0.16%1,041,0007814億6372万+1.33%-1.59
03/301,8021,8281,7861,819+0.78%1,342,6007801億7701万+1.45%-1.59
03/291,8081,8111,7791,805+1.12%1,069,2007741億7235万+0.89%-1.58
03/261,8051,8051,7571,785-2.25%2,149,9007655億9426万+0.06%-1.56
03/251,8111,8471,7991,826+2.24%1,667,7007831億7934万+2.53%-1.59
03/241,8401,8431,7801,786-3.77%1,416,8007660億2317万+0.51%-1.56
03/231,8781,8951,8561,856-0.96%1,493,4007960億4647万+4.56%-1.62
03/221,8461,8961,8451,874+1.08%1,950,2008037億6675万+5.94%-1.64
03/191,8581,8611,8371,854-0.64%1,449,8007951億8866万+5.1%-1.62
03/181,8561,8681,8341,866+0.7%1,125,1008003億3552万+6.08%-1.63
03/171,8381,8531,8301,853+0.54%1,199,7007947億5976万+5.7%-1.62
03/161,8431,8521,8241,843-0.7%1,148,3007904億7072万+5.37%-1.61
03/151,8301,8591,8261,856+2.32%1,556,5007960億4647万+6.48%-1.62
03/121,7871,8301,7821,814+2.25%1,883,8007780億3249万+4.37%-1.58
03/111,7991,7991,7681,774-1.17%1,451,3007608億7632万+2.31%-1.55
03/101,7981,8021,7771,795+0.22%767,9007698億8331万+3.76%-1.57
03/091,8051,8101,7671,791-0.17%1,170,5007681億6769万+3.77%-1.56
03/081,7701,7941,7691,794+2.22%1,259,5007694億5440万+4.24%-1.57
03/051,7361,7551,7231,755-0.11%807,9007527億2713万+2.27%-1.53
03/041,7651,7661,7391,757-0.73%872,4007535億8494万+2.57%-1.53
03/031,7391,7781,7331,770+2.25%1,578,1007591億6070万+3.57%-1.55
03/021,7271,7381,7211,731+0.87%1,127,4007424億3343万+1.47%-1.51
03/011,6931,7171,6891,716+1.6%1,112,2007359億9986万+0.7%-1.5
02/261,7001,7081,6891,689-1.46%1,323,3007244億1945万-0.82%-1.47
02/251,7191,7261,7081,714+1.24%1,116,9007351億4205万+0.71%-1.5
02/241,7251,7271,6911,693-1.68%1,138,7007261億3506万-0.47%-1.48
02/221,7201,7271,7101,722+1.53%883,6007385億7329万+1.29%-1.5
02/191,7051,7081,6751,696-0.41%969,8007274億2178万-0.12%-1.48