株価チャート

2021/02/15~2021/07/09

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
07/095275345255340%926,2001728億9604万-2.91%6.40.23
07/08540543534534-2.2%697,7001728億9604万-3.26%6.40.23
07/07544548542546-0.91%489,8001767億8134万-1.27%6.550.23
07/06550554547551+0.36%302,5001784億22万-0.72%6.610.23
07/05547550545549-0.72%295,2001777億5267万-1.26%6.580.23
07/02548554546553+1.84%425,4001790億4777万-0.72%6.630.23
07/01549550542543-0.55%631,7001758億1002万-2.69%6.510.23
06/30548552546546-0.73%583,4001767億8134万-2.33%6.550.23
06/29547551545550-1.26%600,6001780億7645万-1.96%6.60.23
06/28555558552557+0.72%519,6001803億4287万-0.89%6.680.24
06/25548553548553+1.1%490,4001790億4777万-1.95%6.630.23
06/24543550540547+0.92%563,6001771億512万-3.36%6.560.23
06/23542544540542-0.55%385,5001754億8624万-4.58%6.50.23
06/22544547537545+3.02%823,0001764億5757万-4.39%6.540.23
06/21530533525529-1.49%884,6001712億7716万-7.68%6.340.22
06/18543545532537-1.65%2,280,1001738億6737万-6.77%6.440.23
06/17555563545546-0.91%1,226,4001767億8134万-5.7%6.550.23
06/16551556550551+0.18%573,6001784億22万-5.16%6.610.23
06/15552556547550-0.36%800,8001780億7645万-5.82%6.60.23
06/14559560548552-0.72%954,8001787億2400万-5.8%6.620.23
06/11560560552556-1.42%1,102,5001800億1910万-5.76%6.670.24
06/10565567561564-0.35%539,2001826億930万-4.73%6.760.24
06/09574576566566-1.22%420,4001832億5685万-4.71%6.790.24
06/08570577569573+0.17%418,2001855億2328万-3.86%6.870.24
06/07574576567572-1.21%802,0001851億9950万-4.19%6.860.24
06/04581582577579-0.17%324,0001874億6593万-3.18%6.940.25
06/03577584576580+0.52%341,1001877億8971万-3.17%6.960.25
06/02571584568577+0.52%535,3001868億1838万-3.83%6.920.25
06/01576580568574-0.52%626,4001858億4706万-4.49%6.880.24
05/31585585575577-2.04%585,2001868億1838万-4.31%6.920.25
05/28573590571589+4.06%592,5001907億369万-2.48%7.060.25
05/27585587566566-2.92%1,034,5001832億5685万-6.6%6.790.24
05/26593593583583-2.35%707,9001887億6103万-4.11%6.990.25
05/25598603595597-0.67%493,3001932億9389万-2.13%7.160.25
05/24602606598601+0.17%343,2001945億8899万-1.64%7.210.26
05/21597602595600+0.33%334,5001942億6521万-1.96%7.20.25
05/20593602592598+0.5%374,1001936億1766万-2.45%7.170.25
05/19599603592595-1.33%643,5001926億4634万-3.09%7.140.25
05/18611616603603-0.99%520,9001952億3654万-1.95%7.230.26
05/17621625605609-1.3%313,4001971億7919万-1.14%7.30.26
05/14612620609617+2.49%373,1001997億6940万-0.16%7.40.26
05/13611618602602-1.31%467,1001949億1277万-2.9%7.220.26
05/12616617606610-1.77%439,6001975億297万-1.93%7.320.26
05/11631635620621-2.2%509,7002010億6450万-0.48%7.450.26
05/10621636621635+2.42%427,8002055億9735万+1.6%7.620.27
05/07612621612620+1.81%514,0002007億4072万-1.27%7.440.26
05/06610615605609+1.16%660,5001971億7919万-3.49%7.30.26
04/30604609602602-0.17%512,8001949億1277万-5.35%7.220.26
04/28610612601603-0.5%379,5001952億3654万-5.78%7.230.26
04/27597609592606+1.34%525,9001962億787万-5.75%7.270.26
04/26606607597598-1.32%752,7001936億1766万-7.57%7.170.25
04/23611614605606-1.46%373,2001962億787万-7.2%7.270.26
04/22613617609615+0.99%309,5001991億2185万-6.68%7.380.26
04/21607613603609-1.3%505,0001971億7919万-8.14%7.30.26
04/20625625616617-1.44%370,1001997億6940万-7.36%7.40.26
04/19624630622626+0.32%178,8002026億8337万-6.57%7.510.27
04/16628631621624-0.79%216,2002020億3582万-7.28%7.480.27
04/15626633626629+1.29%382,9002036億5470万-6.81%7.540.27
04/14613621609621+0.16%402,4002010億6450万-8.27%7.450.26
04/13622632620620-0.8%275,1002007億4072万-8.55%7.440.26
04/12625630620625+0.81%310,9002023億5960万-8.09%7.50.27
04/09625631619620+0.16%390,6002007億4072万-8.82%7.440.26
04/08637638617619-3.73%733,6002004億1695万-8.97%7.420.26
04/07645650640643-0.16%366,4002081億8756万-5.58%7.710.27
04/06661662643644-3.3%424,2002085億1133万-5.29%7.720.27
04/05660672660666+1.37%463,0002156億3439万-1.91%7.990.28
04/02664672653657-0.3%279,9002127億2041万-2.95%7.880.28
04/01663669658659-0.75%475,8002133億6796万-2.37%7.90.28
03/31684684664664-4.05%460,5002149億8684万-1.63%11.630.29
03/30689694678692-2.67%994,2002240億5255万+2.67%12.120.3
03/29723724698711-0.42%1,818,0002302億428万+5.8%12.450.31
03/26721722711714+0.71%898,3002311億7561万+6.73%12.510.31
03/25695712695709+3.5%552,5002295億5673万+6.46%12.420.31
03/24699703682685-4.06%812,6002217億8612万+3.16%120.3
03/23736737712714-3.51%781,0002311億7561万+7.69%12.510.31
03/22746747736740-0.4%953,0002395億9377万+12.12%12.960.32
03/19719755712743+4.06%1,434,3002405億6509万+13.26%13.010.32
03/18698714697714+1.56%936,2002311億7561万+9.51%12.510.31
03/17692705692703+0.72%633,0002276億1408万+8.32%12.310.3
03/16692702692698-0.85%700,2002259億9520万+7.88%12.230.3
03/15691704687704+3.07%975,9002279億3785万+9.32%12.330.3
03/12673683661683+1.19%1,082,1002211億3857万+6.55%11.960.3
03/11660676657675+3.21%810,7002185億4837万+5.8%11.820.29
03/10649655645654+0.31%621,8002117億4908万+2.83%11.450.28
03/09645654640652+2.68%736,8002111億153万+2.84%11.420.28
03/08634641630635+0.95%554,5002055億9735万+0.47%11.120.27
03/05629629620629+0.16%578,1002036億5470万-0.32%11.020.27
03/04623629617628+0.8%537,3002033億3092万-0.32%110.27
03/03620623615623+0.48%468,3002017億1205万-0.95%10.910.27
03/02621622613620-0.32%517,8002007億4072万-1.43%10.860.27
03/01613625612622+0.97%489,4002013億8827万-1.11%10.890.27
02/26638639616616-4.05%712,4001994億4562万-2.07%10.790.27
02/25655656641642-0.47%589,9002078億6378万+2.07%11.240.28
02/24641647637645+0.62%514,0002088億3511万+2.54%11.30.28
02/22646648637641+0.79%286,2002075億4000万+1.91%11.230.28
02/19633639631636-0.63%331,4002059億2113万+1.11%11.140.28
02/18653653639640-2.14%459,7002072億1623万+1.59%11.210.28
02/17652659648654-0.15%407,9002117億4908万+3.65%11.450.28
02/16648666644655+1.24%635,2002120億7286万+3.64%11.470.28
02/15654657645647+0.15%467,9002094億8266万+2.21%11.330.28