株価チャート

2021/01/18~2021/06/14

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
06/141,9181,9531,9171,941+2.64%1,819,9001兆1878億-0.15%16.022.61
06/111,9271,9271,8841,891-2.32%2,544,2001兆1572億-2.48%15.612.54
06/101,9671,9781,9311,936-1.27%2,203,5001兆1847億-0.05%15.982.6
06/091,9982,0031,9601,961-2%1,533,3001兆2000億+1.45%16.192.64
06/082,0202,0271,9992,001-0.94%1,169,4001兆2245億+3.79%16.522.69
06/072,0262,0332,0082,020+0.3%1,240,7001兆2361億+5.1%16.682.72
06/042,0002,0171,9822,014+0.25%1,604,2001兆2324億+5.17%16.632.71
06/032,0002,0301,9892,009-0.35%1,746,1001兆2294億+5.35%16.592.7
06/022,0002,0462,0002,016+1.05%2,477,7001兆2336億+6.16%16.642.71
06/012,0212,0211,9691,995-0.15%1,519,2001兆2208億+5.44%16.472.68
05/312,0492,0521,9921,998-2.92%2,184,0001兆2226億+6.11%16.492.69
05/282,0452,0812,0382,058+2.95%2,592,6001兆2593億+9.58%16.992.77
05/272,0312,0491,9961,999-1.96%3,948,0001兆2232億+6.84%16.52.69
05/261,9922,0641,9852,039+1.9%2,936,9001兆2477億+9.33%16.832.74
05/251,9802,0201,9752,001+2.46%2,792,4001兆2245億+7.52%16.522.69
05/241,9081,9731,9081,953+2.36%2,669,2001兆1951億+5.17%16.122.63
05/211,8811,9221,8791,908+0.95%1,577,5001兆1676億+2.8%15.752.57
05/201,8471,8981,8321,890+2.89%2,342,9001兆1565億+1.83%15.62.54
05/191,8551,8731,8311,837-3.32%2,623,8001兆1241億-1.08%15.172.47
05/181,8301,9061,8241,900+3.94%2,975,3001兆1627億+2.21%15.692.55
05/171,9101,9251,8181,828-4.74%3,295,0001兆1186億-1.67%15.092.46
05/141,9131,9331,8741,919+1.21%3,263,9001兆1743億+3.12%15.842.58
05/131,8171,9201,8151,896+2.32%4,209,5001兆1602億+1.83%15.652.55
05/121,8581,8861,7961,853+6.43%8,439,8001兆1339億-0.59%15.32.49
05/111,8181,8181,7371,741-4.45%2,912,0001兆654億-6.6%14.372.34
05/101,8361,8561,8211,822-0.49%1,119,2001兆1149億-2.62%15.042.45
05/071,8331,8341,8011,8310%1,500,1001兆1204億-2.4%15.122.46
05/061,8601,8731,8261,831-0.87%1,806,9001兆1204億-2.61%15.122.46
04/301,8451,8691,8371,847-0.11%1,493,4001兆1302億-1.91%15.252.48
04/281,8351,8541,8231,849+0.93%1,085,5001兆1315億-1.81%15.262.49
04/271,8321,8471,8221,832+0.05%1,007,1001兆1210億-2.66%15.122.46
04/261,8101,8341,8011,831+1.16%977,4001兆1204億-2.81%15.122.46
04/231,7991,8311,7971,810-0.82%1,069,8001兆1076億-3.98%14.942.43
04/221,8001,8351,7911,825+2.53%1,321,5001兆1168億-3.39%15.072.45
04/211,8101,8291,7611,780-4.56%2,669,0001兆892億-5.77%14.692.39
04/201,8531,8651,8251,865-0.85%1,646,5001兆1412億-1.43%15.42.51
04/191,8601,8911,8461,881+0.97%1,656,3001兆1510億-0.53%15.532.53
04/161,9161,9231,8591,863-3.07%2,989,1001兆1400億-1.43%15.382.51
04/151,9031,9381,9031,922-0.05%1,176,3001兆1761億+1.42%15.872.58
04/141,8981,9231,8851,923+0.79%1,281,6001兆1767億+1.37%15.882.59
04/131,9061,9171,8941,908+0.05%1,396,8001兆1676億+0.53%15.752.57
04/121,9191,9271,8991,907-0.57%1,214,1001兆1669億+0.37%15.742.56
04/091,9021,9301,8921,918+1.75%2,171,2001兆1737億+0.84%15.832.58
04/081,8981,8991,8621,885-1.41%1,577,1001兆1535億-1.21%15.562.53
04/071,8961,9221,8781,912+1.65%1,790,3001兆1700億+0.05%15.782.57
04/061,9481,9481,8701,881-3.14%2,277,2001兆1510億-1.72%15.532.53
04/051,9261,9551,9211,942+0.67%1,334,4001兆1884億+1.25%16.032.61
04/021,8971,9401,8931,929+2.83%2,168,8001兆1804億+0.57%15.922.59
04/011,9291,9301,8601,876-1.78%3,080,9001兆1480億-2.39%15.492.52
03/311,9641,9641,9051,910-1.44%2,877,4001兆1688億-0.93%21.93.33
03/301,9101,9651,8991,938+0.78%7,438,1001兆1859億+0.31%22.233.38
03/291,9361,9511,9121,923+0.84%3,084,4001兆1767億-0.88%22.053.35
03/261,8881,9281,8721,907+1.98%2,607,5001兆1669億-2.05%21.873.32
03/251,8351,8861,8201,870+2.97%2,634,2001兆1443億-4.64%21.453.26
03/241,8371,8401,7841,816-3.09%4,084,2001兆1113億-8.24%20.833.17
03/231,8591,8881,8441,874+0.64%3,095,3001兆1467億-6.3%21.493.27
03/221,8831,8991,8611,862-1.9%3,089,0001兆1394億-7.78%21.353.25
03/191,8151,8981,8131,898+3.43%5,943,0001兆105億-6.87%18.932.88
03/181,8471,8571,8091,835-0.86%4,503,5009769億8438万-10.71%18.32.78
03/171,8361,8841,8321,851+0.98%5,640,2009855億304万-10.71%18.462.81
03/161,8721,9071,8131,833-1.61%6,663,2009759億1955万-12.21%18.282.78
03/151,9932,0051,8311,863-6.57%8,464,0009918億9204万-11.5%18.582.83
03/121,9512,0021,9431,994+1.48%3,479,1001兆616億-6.03%19.893.02
03/111,9561,9811,9461,965+0.41%1,897,7001兆461億-7.83%19.62.98
03/101,9571,9761,9331,957-0.05%1,861,1001兆419億-8.64%19.522.97
03/091,9721,9911,9451,9580%2,708,3001兆424億-9.06%19.532.97
03/082,0822,0891,9411,958-4.72%4,873,8001兆424億-9.44%19.532.97
03/051,9702,0571,9382,055+4.05%4,320,2001兆941億-5.65%20.53.12
03/041,9581,9821,9281,975+0.1%2,448,2001兆515億-9.61%19.73
03/032,0002,0181,9461,973-0.55%2,439,7001兆504億-9.95%19.682.99
03/021,9852,0141,9681,984+1.43%2,705,4001兆563億-9.61%19.793.01
03/012,0332,0381,9161,956-2.83%5,108,8001兆414億-11.17%19.512.97
02/261,9852,0981,9712,013-1.32%5,630,5001兆717億-8.75%20.083.05
02/252,0582,0782,0242,040+2.46%3,650,6001兆861億-7.57%20.353.09
02/242,1252,1391,9851,991-6.96%6,405,7001兆600億-9.62%19.863.02
02/222,1162,1542,0842,140+1.95%3,533,9001兆1393億-2.68%21.353.25
02/192,2062,2302,0742,099-6.96%7,113,7001兆1175億-4.16%20.943.18
02/182,3422,3612,2332,256-3.42%3,983,5001兆2011億+3.53%22.53.42
02/172,3152,3522,3132,336+0.09%2,497,7001兆2437億+8.1%23.33.54
02/162,3342,3692,3062,334-0.51%3,596,9001兆2426億+9.27%23.283.54
02/152,3452,4102,3012,346+0.69%4,087,2001兆2490億+11.13%23.43.56
02/122,3272,3412,2682,330+0.09%3,165,4001兆2405億+11.8%23.243.53
02/102,2732,3302,2702,328+2.15%3,119,7001兆2394億+13.23%23.223.53
02/092,2502,3092,2382,279+1.7%3,964,0001兆2133億+12.32%22.733.46
02/082,2262,2682,1262,241-1.06%4,013,0001兆1931億+11.99%22.353.4
02/052,3002,3032,2392,265-0.79%3,965,8001兆2059億+14.74%22.593.43
02/042,2582,2892,2202,283+2.19%4,636,5001兆2155億+17.38%22.773.46
02/032,2202,2992,2172,234+0.81%4,374,7001兆1894億+16.72%22.283.39
02/022,2302,2522,1732,216-1.38%5,852,3001兆1798億+17.44%22.13.36
02/012,1312,2702,1142,247+3.36%5,462,5001兆1963億+20.87%22.413.41
01/292,3682,3862,1142,174-7.49%11,839,2001兆1574億+18.86%21.693.3
01/282,2042,3572,1842,350+4.77%10,618,2001兆2511億+30.41%23.443.56
01/272,1282,2482,1202,243+6.15%6,687,1001兆1942億+26.94%22.373.4
01/262,0722,1482,0542,113+1.93%4,101,7001兆1249億+21.65%21.083.2
01/252,1682,1872,0302,073-3.85%7,482,8001兆1036億+21.16%20.683.14
01/222,0612,1652,0562,156+3.95%7,899,3001兆1478億+27.73%21.513.27
01/212,0602,0892,0452,074+1.92%6,612,9001兆1042億+24.94%20.693.15
01/201,9502,0391,9462,035+5.55%7,334,5001兆834億+24.54%20.33.09
01/191,8931,9691,8841,928+2.34%6,163,4001兆264億+19.9%19.232.92
01/181,9281,9331,8621,884-1.98%3,915,8001兆30億+18.71%18.792.86