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
06/141,8951,9001,8801,896+1.01%406,6006630億4303万+0.37%5.160.47
06/111,8951,8991,8741,877-1.11%1,016,9006563億9861万-0.74%5.110.46
06/101,9111,9151,8911,898-1.2%641,7006637億4244万+0.26%5.170.47
06/091,9541,9591,9191,921-1.69%540,1006717億8568万+1.43%5.230.47
06/081,9361,9711,9351,954+0.62%777,0006833億2599万+3.28%5.320.48
06/071,9381,9511,9231,942+0.47%677,2006791億2951万+2.81%5.290.48
06/041,9381,9381,9161,933+1.05%815,9006759億8216万+2.49%5.260.47
06/031,9081,9311,9041,913-0.42%659,2006689億8803万+1.49%5.210.47
06/021,8851,9261,8711,921+1.27%844,4006717億8568万+1.91%5.230.47
06/011,9131,9201,8741,897-1.09%793,2006633億9273万+0.74%5.170.47
05/311,9271,9321,9131,918-0.47%567,7006707億3656万+1.91%5.220.47
05/281,9021,9351,9021,927+2.55%1,069,6006738億8392万+2.45%5.250.47
05/271,8721,9001,8681,879-1.21%2,360,5006570億9802万-0.11%5.120.46
05/261,8971,9061,8881,902-0.05%915,3006651億4126万+1.01%5.180.47
05/251,9011,9311,9001,903+0.05%983,7006654億9097万+1.06%5.180.47
05/241,8831,9101,8761,902+0.37%1,000,7006651億4126万+1.06%5.180.47
05/211,9011,9171,8931,895+3.21%1,555,1006626億9332万+0.64%5.160.47
05/201,8491,8561,8311,836-1.08%724,3006420億6065万-2.6%50.45
05/191,8421,8671,8391,856-0.8%803,5006490億5478万-1.75%5.050.46
05/181,8451,8851,8391,871+2.24%939,2006543億37万-1.11%5.090.46
05/171,8311,8471,8121,830+0.16%785,3006399億6241万-3.43%4.980.45
05/141,7801,8281,7791,827+4.88%1,437,4006389億1330万-3.69%4.970.45
05/131,7111,7511,6951,742-6.89%1,767,6006091億8827万-8.27%4.740.43
05/121,9171,9241,8541,871-2.45%890,8006543億37万-1.73%5.090.46
05/111,9411,9501,8731,918-1.79%870,4006707億3656万+0.74%5.220.47
05/101,9331,9621,9301,953+1.45%786,8006829億7628万+2.68%5.320.48
05/071,8921,9291,8691,925+0.79%1,042,7006731億8451万+1.32%5.240.47
05/061,8851,9241,8801,910+2.52%1,226,3006679億3891万+0.58%5.20.47
04/301,8821,8991,8581,863-1.01%1,171,7006515億272万-1.95%5.070.46
04/281,8901,8921,8691,882-0.16%662,2006581億4714万-1.1%5.120.46
04/271,9011,9071,8851,885-1.05%788,1006591億9626万-1%5.130.46
04/261,9081,9101,8831,905+0.21%638,8006661億9038万0%5.190.47
04/231,8821,9061,8761,901+0.8%746,4006647億9156万-0.31%5.180.47
04/221,8691,8861,8581,886+1.78%629,5006595億4596万-1.2%5.140.46
04/211,8801,8801,8331,853-2.32%884,3006480億566万-3.04%5.050.45
04/201,9361,9361,8891,897-2.07%844,5006633億9273万-0.94%5.170.47
04/191,9231,9411,9161,937+0.73%656,9006773億8098万+1.04%5.270.48
04/161,9091,9311,9051,923+1.58%1,012,5006724億8509万+0.37%5.240.47
04/151,8851,9071,8771,893+0.64%956,7006619億9391万-1.1%5.150.46
04/141,9011,9051,8751,881-2.79%1,079,4006577億9743万-1.67%5.120.46
04/131,9411,9481,9301,935-0.36%671,5006766億8157万+1.2%5.270.48
04/121,9351,9531,9311,942+0.73%593,7006791億2951万+1.84%5.290.48
04/091,9661,9711,9201,928-0.92%1,189,0006742億3363万+1.37%5.250.47
04/081,9601,9641,9311,946-0.05%1,321,3006805億2834万+2.69%5.30.48
04/071,9071,9511,8961,947+3.73%1,794,4006808億7804万+3.18%5.30.48
04/061,8801,8981,8531,877+0.05%1,315,4006563億9861万-0.11%5.110.46
04/051,9091,9111,8671,876+0.37%762,9006560億4890万+0.21%5.110.46
04/021,8831,8951,8581,869-0.48%538,7006536億96万+0.16%5.090.46
04/011,9001,9191,8621,878+0.43%1,024,5006567億4831万+1.08%5.110.46
03/311,8651,8821,8601,870-1.58%1,173,6006539億5066万+0.97%7.650.47
03/301,8841,9021,8461,9000%949,7006644億4185万+3.04%7.770.48
03/291,9501,9501,8791,900-1.76%1,283,1006644億4185万+3.54%7.770.48
03/261,9591,9711,9261,934-0.1%853,6006763億3186万+5.91%7.910.49
03/251,9181,9501,9111,936+2.33%756,8006770億3128万+6.73%7.920.49
03/241,9151,9281,8801,892-1.51%1,284,0006616億4420万+4.94%7.740.48
03/231,9591,9601,9211,921-1.23%1,054,4006717億8568万+7.14%7.860.49
03/221,9431,9541,9211,945-0.77%910,1006801億7863万+9.15%7.960.49
03/191,9511,9971,9501,960+1.45%2,046,8006854億2423万+10.92%8.020.5
03/181,9511,9571,9161,932-0.92%1,256,4006756億3245万+10.21%7.90.49
03/171,9401,9521,9291,950+0.36%816,6006819億2716万+12.07%7.980.49
03/161,9111,9431,9111,943+0.99%1,034,3006794億7922万+12.51%7.950.49
03/151,8841,9271,8821,924+3.05%1,041,4006728億3480万+12.32%7.870.49
03/121,8701,8711,8391,867+0.05%1,377,4006529億155万+9.95%7.640.47
03/111,8591,8841,8501,866+0.81%1,167,5006525億5184万+10.61%7.630.47
03/101,8161,8581,8041,851+1.76%1,585,4006473億625万+10.57%7.570.47
03/091,8441,8481,8021,819+0.5%1,323,4006361億1565万+9.58%7.440.46
03/081,7901,8301,7811,810+2.72%1,149,3006329億6829万+9.9%7.40.46
03/051,7611,7711,7381,762+0.57%1,191,4006161億8239万+7.77%7.210.45
03/041,7381,7561,7211,752+0.63%1,076,1006126億8533万+7.75%7.170.44
03/031,7091,7411,7021,741+2.9%827,4006088億3856万+7.8%7.120.44
03/021,7351,7401,6791,692-2.59%894,9005917億295万+5.42%6.920.43
03/011,6991,7381,6931,737+3.89%1,069,0006074億3973万+8.83%7.110.44
02/261,7021,7111,6711,672-2.68%1,843,1005847億883万+5.42%6.840.42
02/251,6931,7271,6841,718+2.87%1,442,0006007億9532万+8.8%7.030.44
02/241,6751,6981,6601,670-0.65%1,280,2005840億942万+6.37%6.830.42
02/221,6881,7121,6751,681+1.02%1,225,9005878億5618万+7.62%6.880.43
02/191,6311,6721,6301,664+1.84%962,5005819億1118万+6.94%6.810.42
02/181,6611,6721,6311,634-1.57%917,4005714億1999万+5.35%6.680.41
02/171,6591,6871,6481,660+0.06%829,1005805億1235万+7.37%6.790.42
02/161,6461,6811,6401,659+0.48%1,147,4005801億6265万+7.73%6.790.42
02/151,6481,6741,6011,651+5.09%2,244,5005773億6500万+7.7%6.750.42
02/121,5891,5921,5461,571-1.63%1,267,3005493億8850万+2.95%6.430.4
02/101,5801,6111,5671,597-0.5%1,195,3005584億8086万+5%6.530.4
02/091,6151,6251,5971,605-0.93%1,211,5005612億7851万+6.01%6.570.41
02/081,6141,6371,6081,620+0.87%1,555,9005665億2410万+7.5%6.630.41
02/051,5651,6061,5601,606+3.41%1,012,1005616億2822万+7.07%6.570.41
02/041,5711,5841,5511,553-1.21%755,5005430億9379万+3.88%6.350.39
02/031,5401,5751,5371,572+1.81%1,065,7005497億3820万+5.5%6.430.4
02/021,5281,5541,5211,544+1.45%1,081,6005399億4643万+3.9%6.320.39
02/011,5071,5261,5011,522+2.28%887,6005322億5289万+2.77%6.230.39
01/291,5101,5221,4881,488-1.78%1,357,8005203億6288万+0.68%6.090.38
01/281,4981,5271,4831,515-0.26%3,479,8005298億495万+2.64%6.20.38
01/271,4991,5201,4971,519+1.67%1,232,8005312億377万+3.05%6.210.38
01/261,4881,4971,4801,494+0.4%737,5005224億6112万+1.49%6.110.38
01/251,4671,4881,4661,488+1.92%920,4005203億6288万+1.16%6.090.38
01/221,4681,4691,4541,460-2.34%1,125,7005105億7111万-0.82%5.970.37
01/211,5051,5241,4871,495+0.07%1,114,1005228億1082万+1.42%6.120.38
01/201,5071,5101,4831,494+1.08%1,068,1005224億6112万+1.29%6.110.38
01/191,4801,4891,4731,478-0.61%830,2005168億6582万+0.14%6.050.37
01/181,5051,5101,4771,487-2.24%882,2005200億1317万+0.61%6.080.38