株価チャート

2021/01/28~2021/06/29

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
06/291,3831,3831,3501,367-1.16%1,90025億5068万+12.42%4.150.75
06/281,4501,4501,3831,383-0.29%2,80025億8053万+15.15%4.20.76
06/251,3501,3981,3501,387+1.46%3,70025億8800万+16.95%4.210.76
06/241,3401,3671,3391,367+0.07%1,90025億5068万+16.94%4.150.75
06/231,3681,3681,3051,366+0.96%4,80025億4881万+18.27%4.150.75
06/221,3551,4091,3431,353-0.15%9,60025億2456万+18.48%4.110.74
06/211,3691,3691,3011,355+0.74%6,90025億2829万+19.7%4.120.74
06/181,4001,4001,3421,345+0.3%14,90025億963万+20.41%4.090.74
06/171,4421,4491,3191,341-8.65%26,00025億217万+22.13%4.070.74
06/161,5041,5801,4151,468-7.32%42,00027億3914万+35.93%4.460.8
06/151,6051,7391,4901,584+8.12%158,60029億5558万+49.72%4.810.87
06/141,2461,5201,2461,465+20.08%150,60027億3354万+42.23%4.450.8
06/111,0351,3311,0351,220+18.33%33,20022億7639万+21.15%3.710.67
06/101,0321,0431,0311,031-0.87%60019億2374万+3.93%3.130.57
06/091,0611,0681,0381,040-4.67%1,80019億4053万+5.48%3.160.57
06/081,0941,0941,0621,091-0.27%50020億3569万+11.33%3.320.6
06/071,0731,0941,0731,094+1.96%90020億4129万+12.78%3.320.6
06/041,0561,0731,0071,073-0.65%2,80020億211万+11.65%3.260.59
06/031,0501,0801,0501,080+3.95%3,80020億1517万+13.33%3.280.59
06/021,0371,0399901,039+1.27%2,10019億3867万+10.18%3.160.57
06/011,0061,0269901,026+3.53%2,00019億1441万+9.85%3.120.56
05/319731,014971991+1.43%2,20018億4910万+6.9%3.010.54
05/289651,012965977+1.66%1,00018億2298万+6.2%2.970.54
05/27974982961961-2.54%1,80017億9312万+5.14%2.920.53
05/261,0051,044971986-1.89%2,50018億3977万+8.47%30.54
05/251,0221,0299911,0050%1,80018億7522万+11.3%3.050.55
05/249721,0099721,005+3.4%3,80018億7522万+12.29%3.050.55
05/21998998950972-2.61%13,80018億1365万+9.46%2.950.53
05/201,0381,038945998-5.67%8,00018億6216万+13.15%3.030.55
05/191,1121,1431,0201,058-2.67%15,30019億7412万+20.64%3.210.58
05/181,0351,1301,0101,087+10.92%14,00020億2823万+24.94%3.30.6
05/171,0251,025980980+12%7,70018億2858万+13.95%2.980.54
05/13892892860875-1.91%80016億3266万+2.46%2.660.48
05/12894909892892-1.87%1,00016億6438万+4.69%2.710.49
05/11901909901909+0.89%40016億9610万+7.07%2.760.5
05/10882933882901+2.15%2,60016億8117万+6.63%2.740.49
05/07882882867882+3.52%40016億4572万+4.88%2.680.48
05/06880880850852-3.18%60015億8974万+1.79%2.590.47
04/30875880865880+0.23%50016億4199万+5.39%2.670.48
04/28878878878878+2.21%10016億3826万+5.53%2.670.48
04/27866880859859-0.69%1,80016億280万+3.62%2.610.47
04/268658658658650%40016億1400万+4.47%2.630.47
04/23823865823865+4.59%1,00016億1400万+4.72%2.630.47
04/22813827813827-0.12%40015億4309万+0.24%2.510.45
04/21828828828828-0.6%10015億4496万+0.49%2.520.45
04/20833833833833-0.12%10015億5429万+1.22%2.530.46
04/19834834825834+0.72%50015億5616万+1.58%2.530.46
04/16827828827828+0.12%20015億4496万+0.98%2.520.45
04/15827827812827+0.36%40015億4309万+0.98%2.510.45
04/14824824821824-0.12%50015億3750万+0.73%2.50.45
04/138108258108250%40015億3936万+0.98%2.510.45
04/12828828825825-0.36%80015億3936万+0.98%2.510.45
04/09895900820828-5.37%7,20015億4496万+1.47%2.520.45
04/08875900875875+1.74%5,90016億3266万+7.49%2.660.48
04/07858860852860+2.02%1,80016億467万+6.04%2.610.47
04/06840857840843+0.96%1,50015億7295万+4.2%2.560.46
04/05835850835835+1.58%3,00015億5802万+3.6%2.540.46
04/02815822815822+1.48%1,20015億3376万+2.24%2.50.45
04/018108108108100%50015億1137万+0.87%2.460.44
03/31806813804810+0.75%80015億1137万+0.87%10.190.6
03/29803805802804+0.5%90015億18万+0.25%10.110.6
03/26794800794800+0.76%1,00014億9272万-0.25%10.060.59
03/25800800794794-0.75%70014億8152万-0.87%9.990.59
03/24810810800800-1.48%1,00014億9272万-0.12%10.060.59
03/23814814812812-0.73%80015億1511万+1.37%10.210.6
03/22835835818818-0.85%80015億2630万+2.12%10.290.61
03/19841854825825-0.12%1,50015億3936万+3%10.380.61
03/18808826808826+2.23%5,80015億4123万+3.25%10.390.61
03/17812812800808+1%60015億764万+1%10.160.6
03/16800800800800+0.25%70014億9272万+0.13%10.060.59
03/15792798792798-0.25%70014億8898万-0.13%10.040.59
03/12800800795800+0.13%40014億9272万+0.25%10.060.59
03/11786799786799-0.13%20014億9085万+0.25%10.050.59
03/10814814800800-1.72%1,10014億9272万+0.63%10.060.59
03/098148148148140%10015億1884万+2.52%10.240.6
03/08815815814814+2.39%90015億1884万+2.78%10.240.6
03/057957957957950%10014億8339万+0.63%100.59
03/04794795794795+0.13%40014億8339万+0.76%100.59
03/03783794783794-0.63%90014億8152万+0.89%9.990.59
03/01782799782799+2.44%70014億9085万+1.78%10.050.59
02/26794795780780-1.76%3,30014億5540万-0.51%9.810.58
02/25789794788794+0.51%1,10014億8152万+1.53%9.990.59
02/24795795790790-0.63%2,10014億7406万+1.28%9.940.59
02/227957957957950%60014億8339万+2.05%100.59
02/197957957957950%10014億8339万+2.45%100.59
02/187967967957950%30014億8339万+2.71%100.59
02/17789810789795+0.76%3,20014億8339万+2.98%100.59
02/16789789789789-0.13%1,20014億7219万+2.47%9.920.58
02/15800804789790-2.47%1,50014億7406万+2.86%9.940.59
02/12813824809810-0.37%1,90015億1137万+5.61%10.190.6
02/108138138138130%50015億1697万+6.27%10.230.6
02/098138138138130%4,10015億1697万+6.55%10.230.6
02/08802813802813+1.37%2,80015億1697万+6.83%10.230.6
02/05803804800802-0.25%3,80014億9645万+5.67%10.090.59
02/04789807789804+5.79%1,00015億18万+6.21%10.110.6
02/03761770760760-0.65%3,10014億1808万+0.53%9.560.56
02/02768768765765+1.59%20014億2741万+1.19%9.620.57
02/01760775753753-2.84%2,00014億502万-0.4%9.470.56
01/29770775762775+0.65%1,30014億4607万+2.51%9.750.57
01/287697707537700%2,20014億3674万+1.85%9.690.57