株価チャート

2021/01/19~2021/06/15

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
06/151,6601,7091,6501,689+3.3%339,000858億9517万+9.46%5.310.86
06/141,6001,6521,5901,635+3.81%386,700831億4896万+7%5.140.83
06/111,5851,5891,5531,575-0.25%160,400800億9762万+3.89%4.950.8
06/101,5931,5931,5691,579-1.19%127,800803億105万+4.85%4.960.8
06/091,6201,6231,5981,598-1.6%142,700812億6730万+6.89%5.020.81
06/081,6181,6321,6051,624+0.06%124,500825億8955万+9.58%5.10.82
06/071,5891,6401,5891,623+3.91%412,500825億3870万+10.41%5.10.82
06/041,5631,5631,5501,562+0.9%105,200794億3650万+7.13%4.910.79
06/031,5331,5651,5261,548+1.24%123,900787億2452万+6.83%4.860.78
06/021,5251,5481,5231,529-0.59%144,700777億5827万+6.11%4.80.78
06/011,5311,5411,5041,538+0.85%201,200782億1597万+7.25%4.830.78
05/311,5631,5681,5141,525-2.74%195,600775億5484万+7.02%4.790.77
05/281,5791,5871,5451,568+0.26%184,000797億4164万+10.66%4.930.79
05/271,5521,5871,5421,564+0.84%295,400795億3821万+11.08%4.910.79
05/261,5521,5631,5311,551-0.58%217,100788億7709万+10.86%4.870.79
05/251,5661,5791,5531,560-0.38%175,300793億3479万+12.23%4.90.79
05/241,5351,5781,5181,566+2.35%265,400796億3992万+13.4%4.920.79
05/211,5511,5651,5201,530-1.29%262,700778億912万+11.52%4.810.78
05/201,4761,5541,4651,550+6.02%420,800788億2623万+13.64%4.870.79
05/191,4851,5091,4581,462-3.37%256,300743億5094万+7.82%4.590.74
05/181,5001,5251,4751,513+1.27%267,800769億4458万+11.99%4.750.77
05/171,4801,5071,4581,494+0.74%462,300759億7832万+11%4.690.76
05/141,4331,4941,4201,483+5.03%638,400754億1891万+10.59%4.660.75
05/131,3261,4471,3261,412+8.95%1,730,600718億816万+5.45%4.440.72
05/121,3161,3241,2821,296-1.29%276,000659億890万-3.14%4.070.66
05/111,3201,3251,3101,313-1.8%168,400667億7345万-2.09%4.120.67
05/101,3201,3421,3161,337+1.44%154,300679億9398万-0.45%4.20.68
05/071,3221,3261,3091,318+0.76%87,400670億2773万-2.15%4.140.67
05/061,3011,3271,3011,308+2.03%148,100665億1917万-3.18%4.110.66
04/301,3231,3271,2821,282-3.39%199,300651億9692万-5.32%4.030.65
04/281,3191,3331,3191,327+0.08%112,500674億8543万-2.28%4.170.67
04/271,3311,3411,3201,326-0.67%80,000674億3457万-2.5%4.170.67
04/261,3341,3481,3211,335-0.07%124,200678億9227万-2.13%4.190.68
04/231,3321,3521,3261,336-1.04%138,700679億4313万-2.34%4.20.68
04/221,3401,3581,3301,350+2.74%138,300686億5511万-1.75%4.240.68
04/211,3141,3201,3021,314-1.57%179,400668億2430万-4.58%4.130.67
04/201,3381,3451,3121,335-0.07%190,300678億9227万-3.33%4.190.68
04/191,3481,3501,3331,336+0.23%87,000679億4313万-3.4%4.20.68
04/161,3331,3451,3311,333+0.08%90,000677億9056万-3.75%4.190.68
04/151,3181,3421,3181,332+0.15%95,400677億3970万-3.97%4.180.68
04/141,3251,3361,3011,330-0.45%149,200676億3799万-4.11%4.180.67
04/131,3491,3521,3321,336-1.18%121,400679億4313万-3.68%4.20.68
04/121,3541,3551,3321,352+1.05%134,700687億5682万-2.45%4.250.69
04/091,3561,3641,3381,338-0.52%184,400680億4484万-3.32%4.20.68
04/081,3551,3641,3311,345-2.04%210,400684億83万-2.75%4.220.68
04/071,3581,3761,3421,373-0.58%232,800698億2479万-0.65%4.310.7
04/061,4251,4331,3751,381-2.95%167,100702億3163万0%4.340.7
04/051,4221,4271,4021,423+1.79%137,900723億6757万+3.27%4.470.72
04/021,3981,4001,3831,398+2.19%148,800710億9618万+1.67%4.390.71
04/011,3861,3861,3561,368-0.15%114,600695億7051万-0.29%4.30.69
03/311,3981,4121,3701,370-4.06%151,200696億7222万-0.15%4.30.69
03/301,4111,4321,3981,428+1.13%125,200726億2185万+4.08%4.490.72
03/291,4241,4301,3961,412+1.29%128,000718億816万+2.84%4.440.72
03/261,4001,4121,3881,394+0.72%93,800708億9275万+1.46%4.380.71
03/251,3731,4001,3671,384+1.84%139,700703億8420万+0.58%4.350.7
03/241,4141,4221,3471,359-5.49%160,700691億1281万-1.66%4.270.69
03/231,4601,4751,4371,438-0.62%108,700731億3040万+3.6%4.520.73
03/221,4621,4691,4461,447-1.03%163,300735億8810万+4.1%4.550.73
03/191,4301,4711,4301,462+2.17%265,900743億5094万+5.03%4.590.74
03/181,4421,4541,4171,431+1.35%212,900727億7441万+2.8%4.490.73
03/171,3941,4201,3901,412+0.79%157,700718億816万+1.29%4.440.72
03/161,4061,4171,3861,401+1.82%209,300712億4874万+0.43%4.40.71
03/151,3851,3851,3511,376-0.36%128,500699億7735万-1.36%4.320.7
03/121,3681,3831,3491,381+2.52%183,500702億3163万-1.15%4.340.7
03/111,3401,3501,3271,347+1.74%185,300685億254万-3.65%4.230.68
03/101,3091,3241,3011,324+1.15%124,400673億3286万-5.36%4.160.67
03/091,3011,3171,2731,309+0.93%154,700665億7003万-6.5%4.110.66
03/081,3301,3401,2861,297-1.74%189,100659億5976万-7.49%4.070.66
03/051,2881,3201,2721,320+1.23%197,900671億2944万-6.05%4.150.67
03/041,3301,3401,2911,304-3.98%149,000663億1575万-7.39%4.10.66
03/031,3221,3621,3151,358+3.27%193,300690億6195万-3.76%4.270.69
03/021,3741,3751,3111,315-2.59%215,700668億7516万-6.87%4.130.67
03/011,3591,3691,3391,350+2.12%143,800686億5511万-4.59%4.240.68
02/261,3491,3671,3211,322-3.36%303,500672億3115万-6.64%4.150.67
02/251,3981,3981,3681,3680%118,700695億7051万-3.59%4.30.69
02/241,4181,4291,3641,368-5.07%261,700695億7051万-3.59%4.30.69
02/221,4501,4721,4391,441+0.7%137,700732億8297万+1.55%4.530.73
02/191,4521,4651,4271,431-1.92%170,100727億7441万+0.92%4.490.73
02/181,5301,5311,4581,459-4.58%315,000741億9837万+2.82%4.580.74
02/171,5021,5351,4861,529+1.87%252,300777億5827万+7.83%4.80.78
02/161,5101,5401,4941,501+0.81%231,900763億3431万+6%4.710.76
02/151,4331,5361,4181,489-1.26%413,500757億2404万+5.3%4.680.75
02/121,4851,5221,4751,508+3.08%343,400766億9030万+6.72%4.740.76
02/101,4661,4771,4531,463-0.14%192,500744億179万+3.69%4.60.74
02/091,4511,4731,4481,465+1.03%236,600745億350万+3.83%4.60.74
02/081,4181,4521,4111,450+3.13%197,000737億4067万+2.76%4.550.73
02/051,4231,4291,4061,406-0.57%165,600715億302万-0.5%4.420.71
02/041,4061,4261,3981,414+0.64%169,000719億987万-0.21%4.440.72
02/031,3971,4051,3781,405+1.89%109,300714億5217万-0.99%4.410.71
02/021,3801,3971,3751,379+1.47%146,500701億2992万-2.96%4.330.7
02/011,3361,3641,3331,359+0.89%122,000691億1281万-4.56%4.270.69
01/291,3881,3941,3411,347-2.32%136,100685億254万-5.54%4.230.68
01/281,3691,4031,3641,379-1.43%167,200701億2992万-3.5%4.330.7
01/271,3861,4021,3581,399+2.27%195,600711億4703万-2.24%4.390.71
01/261,3931,3931,3621,368-1.16%88,900695億7051万-4.67%4.30.69
01/251,3901,3961,3771,384+0.36%105,900703億8420万-3.89%4.350.7
01/221,3801,3971,3691,379-1.01%148,900701億2992万-4.57%4.330.7
01/211,3861,4171,3861,393+0.8%155,300708億4190万-3.93%4.380.71
01/201,3741,3891,3731,382+0.66%113,500702億8249万-4.89%4.340.7
01/191,3851,3901,3671,373-0.72%156,400698億2479万-5.64%4.310.7