株価チャート

2021/01/22~2021/06/18

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
06/182,0222,0452,0012,013-0.84%1,059,8002535億4476万+5.45%18.771.19
06/172,0172,0542,0112,030+1%1,089,7002556億8597万+6.9%18.921.2
06/161,9572,0101,9572,010+2.71%1,079,2002531億6690万+6.35%18.741.18
06/151,9401,9671,9291,957+1.14%646,1002464億9135万+4.04%18.241.15
06/141,9251,9421,9151,935+0.78%530,6002437億2037万+3.26%18.041.14
06/111,9351,9551,9161,920-0.67%946,9002418億3107万+2.73%17.91.13
06/101,9351,9511,9291,933+0.26%528,4002434億6846万+3.65%18.021.14
06/091,9601,9601,9281,928-1.63%580,9002428億3870万+3.71%17.971.14
06/081,9651,9861,9601,960-1.01%466,6002468億6921万+5.77%18.271.15
06/071,9851,9941,9621,980-0.15%644,6002493億8829万+7.26%18.461.17
06/041,9801,9911,9581,983+0.05%523,6002497億6615万+7.95%18.491.17
06/031,9601,9941,9521,982+1.12%815,0002496億4019万+8.48%18.481.17
06/021,9301,9631,9131,960+1.71%1,116,8002468億6921万+7.87%18.271.15
06/011,9301,9441,9001,927+1.96%857,6002427億1274万+6.58%17.961.13
05/311,9331,9381,8731,890-2.73%1,140,9002380億5246万+5%17.621.11
05/281,9471,9711,9301,943+1.89%1,244,8002447億2800万+8.18%18.111.14
05/271,9381,9871,9071,907-1.35%1,827,1002401億9367万+6.48%17.781.12
05/261,8751,9351,8721,933+2.76%1,617,8002434億6846万+8.05%18.021.14
05/251,8581,9061,8561,881+4.97%2,314,4002369億1887万+5.38%17.541.11
05/241,7901,8251,7871,792+0.28%686,6002257億899万+0.5%16.711.06
05/211,7661,7981,7581,787+2.17%869,7002250億7923万+0.11%16.661.05
05/201,7571,7661,7451,749-0.63%632,2002202億9299万-2.02%16.311.03
05/191,7681,7711,7491,760-1.9%632,7002216億7848万-1.51%16.411.04
05/181,7681,7981,7491,794+1.53%771,8002259億6090万+0.34%16.721.06
05/171,7871,7891,7311,767-0.56%740,3002225億6015万-1.17%16.471.04
05/141,8201,8571,7751,777-1%971,7002238億1969万-0.62%16.571.05
05/131,7481,8571,7451,795+0.62%1,705,5002260億8686万+0.28%16.731.06
05/121,7741,7991,7121,784+0.11%1,476,0002247億137万-0.34%16.631.05
05/111,8011,8101,7681,782-1.71%807,2002244億4946万-0.5%16.611.05
05/101,8191,8291,8091,813+0.17%690,0002283億5402万+1.12%16.91.07
05/071,8081,8201,7961,810+0.72%502,0002279億7616万+0.89%16.871.07
05/061,7901,8221,7851,797+1.93%943,3002263億3876万+0.11%16.751.06
04/301,7901,7991,7621,763-1.45%650,6002220億5634万-1.95%16.441.04
04/281,7511,7971,7481,789+2.11%1,076,6002253億3113万-0.67%16.681.05
04/271,7401,7761,7281,752+0.57%906,1002206億7085万-2.77%16.331.03
04/261,7331,7521,7291,742+0.69%555,8002194億1131万-3.54%16.241.03
04/231,7221,7421,7111,730-0.35%382,9002178億9987万-4.47%16.131.02
04/221,7641,7701,7261,736+0.46%601,7002186億5559万-4.56%16.181.02
04/211,7491,7501,7041,728-3.19%1,136,6002176億4796万-5.32%16.111.02
04/201,7911,7961,7761,785-2.03%812,9002248億2732万-2.51%16.641.05
04/191,8461,8591,8221,822-1.51%540,7002294億8761万-0.65%16.991.07
04/161,8621,8751,8341,8500%730,1002330億1431万+0.71%17.251.09
04/151,8261,8621,8261,850+1.37%828,6002330億1431万+0.71%17.251.09
04/141,8101,8291,7871,825-0.38%676,8002298億6547万-0.6%17.011.07
04/131,7901,8441,7871,832+2.12%1,082,7002307億4714万-0.16%17.081.08
04/121,8061,8081,7901,794+0.22%537,0002259億6090万-1.97%16.721.06
04/091,7951,8171,7841,790+0.34%547,7002254億5709万-1.97%16.691.05
04/081,7911,7971,7631,784-0.83%634,5002247億137万-2.03%16.631.05
04/071,7881,8061,7661,799+1.07%681,6002265億9067万-0.94%16.771.06
04/061,8001,8201,7681,780-2.14%1,047,7002241億9755万-1.66%16.591.05
04/051,8181,8401,7921,819+0.78%542,3002291億974万+0.89%16.961.07
04/021,8201,8281,7841,8050%595,5002273億4639万+0.5%16.831.06
04/011,8341,8401,7891,805-0.5%621,3002273億4639万+1.01%16.831.06
03/311,8421,8441,8061,814-2%780,8002284億7998万+1.85%16.911.07
03/301,8201,8531,8151,851+1.31%596,4002331億4026万+4.46%17.261.09
03/291,8851,8881,8071,827-2.09%1,039,7002301億1737万+3.69%17.031.08
03/261,8991,9131,8611,866+0.86%824,2002350億2957万+6.57%17.41.1
03/251,8301,8881,8301,850+1.31%1,264,4002330億1431万+6.32%17.251.09
03/241,8151,8391,7871,826-0.38%1,107,5002299億9142万+5.61%17.021.08
03/231,8841,8891,8261,833-2.71%929,1002308億7310万+6.57%17.091.08
03/221,8841,8961,8671,884-1.31%593,2002372億9673万+10.11%17.561.11
03/191,8951,9171,8661,909+1.01%1,007,7002404億4558万+12.1%17.81.12
03/181,9011,9241,8871,890+0.85%1,000,4002380億5246万+11.31%17.621.11
03/171,8521,8781,8371,874-0.48%718,6002360億3720万+10.82%17.471.1
03/161,8771,9041,8511,883+0.05%788,5002371億7078万+11.75%17.551.11
03/151,8721,9201,8721,882+1.02%1,278,6002370億4483万+12.22%17.551.11
03/121,8301,8631,8101,863+2.25%1,638,6002346億5171万+11.69%17.371.1
03/111,7961,8601,7951,822+1.9%2,308,9002294億8761万+9.83%16.991.07
03/101,7581,8101,7451,788+5.11%2,801,1002252億518万+8.23%16.671.05
03/091,7211,7251,6851,701+0.12%705,6002142億4721万+3.34%15.861
03/081,7001,7341,6901,699+1.55%1,243,1002139億9530万+3.35%15.841
03/051,6791,6861,6421,673+0.54%981,9002107億2051万+1.83%15.60.98
03/041,6551,6841,6401,664+0.85%1,218,5002095億8692万+1.28%15.510.98
03/031,6201,6641,6091,650+2.55%1,351,9002078億2357万+0.55%15.380.97
03/021,6421,6551,5811,609-0.98%921,5002026億5947万-1.89%150.95
03/011,6181,6411,6071,625+1.63%896,7002046億7473万-0.91%15.150.96
02/261,5891,6151,5781,599-2.14%1,222,2002013億9993万-2.56%14.910.94
02/251,6291,6641,6171,634+2.06%1,219,0002058億831万-0.55%15.230.96
02/241,5931,6161,5791,601+0.13%1,071,0002016億5184万-2.56%14.930.94
02/221,5861,6271,5731,599+2.43%1,753,3002013億9993万-2.8%14.910.94
02/191,5511,5691,5331,561-0.51%1,351,3001966億1369万-5.28%14.550.92
02/181,5911,5961,5351,569-1.01%1,641,7001976億2132万-5.08%14.630.92
02/171,6081,6091,5721,585-1.25%1,409,4001996億3658万-4.46%14.780.93
02/161,6261,6311,5871,605-0.74%1,338,8002021億5566万-3.43%14.960.94
02/151,6901,6901,5931,617-3.46%2,707,8002036億6710万-2.88%15.070.95
02/121,7701,8061,6061,675-5.58%3,499,4002109億7241万+0.48%15.620.99
02/101,7241,7961,7231,774+3.08%1,712,9002234億4183万+6.67%16.541.04
02/091,7301,7471,7071,721+0.17%1,119,5002167億6628万+3.99%16.041.01
02/081,7101,7341,7031,718+1.78%1,501,9002163億8842万+4.25%16.021.01
02/051,6691,7251,6691,688+2.37%1,602,1002126億981万+2.8%15.740.99
02/041,6501,6621,6341,649-0.12%743,6002076億9762万+0.67%15.370.97
02/031,6651,6721,6361,651+0.06%953,0002079億4953万+0.98%15.390.97
02/021,6431,6561,6251,650+0.73%757,0002078億2357万+1.04%15.380.97
02/011,6251,6731,6251,638-0.12%1,175,1002063億1213万+0.49%15.270.96
01/291,6751,6901,6331,640-3.02%1,684,0002065億6404万+0.74%15.290.97
01/281,6221,7041,6221,691+2.11%1,854,6002129億8767万+4%15.761
01/271,6521,6881,6481,656+2.03%1,423,5002085億7929万+1.97%15.440.97
01/261,6161,6301,6121,623+0.25%654,2002044億2282万0%15.130.96
01/251,6281,6281,6121,619-0.25%591,2002039億1901万-0.37%15.090.95
01/221,6391,6421,6161,623-1.1%761,8002044億2282万-0.25%15.130.96