株価チャート

2021/01/27～2021/06/23

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
06/23603603602602+0.17%1,20029億4618万0%12.340.6
06/225996015996010%1,10029億4129万-0.17%12.320.6
06/21599601599601+0.33%10,60029億4129万0%12.320.6
06/18600601598599-0.17%40029億3150万-0.33%12.280.6
06/17598600598600+0.17%30029億3640万-0.17%12.30.6
06/16602602599599-0.33%1,00029億3150万-0.33%12.280.6
06/15601602601601-0.17%1,90029億4129万-0.17%12.320.6
06/14604604602602-0.66%30029億4618万-0.17%12.340.6
06/11605606602606+0.66%1,30029億6576万+0.5%12.430.61
06/10608608602602-0.82%30029億4618万-0.33%12.340.6
06/09605607596607+1.17%7,80029億7065万+0.33%12.450.61
06/08598620591600+0.17%6,50029億3640万-0.83%12.30.6
06/07602605599599-0.66%2,30029億3150万-1.16%12.280.6
06/04605615601603+0.17%4,80029億5108万-0.66%12.360.6
06/03609612602602-1.63%4,10029億4618万-0.82%12.340.6
06/02618619611612-0.97%1,30029億9512万+0.82%12.550.61
06/01623625606618-0.8%12,90030億2449万+1.81%12.670.62
05/31605623601623+2.98%14,30030億4896万+2.64%12.770.62
05/28589605589605+1.68%7,00029億6087万-0.33%12.410.6
05/27603603594595-1.82%7,20029億1193万-2.14%12.20.59
05/26600607598606+1.17%11,30029億6576万-0.16%12.430.61
05/25596600595599+0.5%18,80029億3150万-1.16%12.280.6
05/24593596593596+0.51%4,80029億1682万-1.49%12.220.6
05/21591593591593+0.34%2,80029億214万-1.82%12.160.59
05/20585591585591+1.03%2,70028億9235万-1.99%12.120.59
05/19589589585585-0.85%1,60028億6299万-2.82%120.58
05/18585594581590-0.34%8,00028億8746万-1.83%12.10.59
05/17575596575592-2.79%16,30028億9724万-1.5%12.140.59
05/14597609597609+2.35%2,80029億8044万+1.5%12.490.61
05/13573603572595-2.94%36,20029億1193万-0.5%12.20.59
05/12614618604613-1.76%6,60030億2万+2.68%12.570.61
05/11619624610624+1.46%18,30030億5385万+4.87%12.80.62
05/10612620612615-0.81%5,70030億981万+3.71%12.610.61
05/07618620615620-0.32%5,00030億3428万+4.91%12.710.62
05/06611622611622+0.32%12,60030億4406万+5.42%12.750.62
04/30622622604620+0.32%3,20030億3428万+5.26%12.710.62
04/286116236116180%14,50030億2449万+5.1%12.670.62
04/27612618606618+0.98%16,10030億2449万+5.1%12.670.62
04/26615617610612+0.16%4,70029億9512万+3.9%12.550.61
04/23610611588611+0.16%22,40029億9023万+3.74%12.530.61
04/22614614608610-0.65%5,80029億8534万+3.39%12.510.61
04/21620625608614-1.44%23,70030億491万+4.07%12.590.61
04/20624625605623+0.16%52,70030億4896万+5.59%12.770.62
04/19619633608622+7.61%180,40030億4406万+5.6%12.750.62
04/16580586575578-0.34%9,90028億2873万-1.7%11.850.58
04/15587588568580+2.29%28,20028億3852万-1.53%11.890.58
04/14565570565567-0.35%3,30027億7489万-3.74%11.630.57
04/13570575569569-1.04%1,90027億8468万-3.56%11.670.57
04/12575577569575+1.05%6,30028億1405万-2.54%11.790.57
04/09572574569569-0.35%1,70027億8468万-3.56%11.670.57
04/08570574565571-0.35%4,70027億9447万-3.22%11.710.57
04/07570573567573+1.42%11,40028億426万-2.88%11.750.57
04/06561566561565+0.89%11,00027億6511万-4.4%11.590.56
04/05561565560560-1.06%9,30027億4064万-5.25%11.480.56
04/02570574557566-0.7%16,00027億7000万-4.39%11.610.57
04/015725745705700%4,40027億8958万-3.72%11.690.57
03/31561585561570-0.18%10,90027億8958万-3.88%4.510.58
03/30568578561571-3.87%20,30027億9447万-3.71%4.510.58
03/29603609593594-1.49%65,70029億703万+0.17%4.70.61
03/26610610597603+0.17%19,20029億5108万+2.03%4.770.62
03/25610615600602-2.11%41,40029億4618万+2.21%4.760.62
03/24617617599615-1.44%20,60030億981万+4.59%4.860.63
03/23620626619624+0.16%8,10030億5385万+6.67%4.930.64
03/22625627620623-0.32%15,30030億4896万+6.86%4.930.64
03/19619625615625+1.79%19,70030億5875万+7.76%4.940.64
03/186196236106140%29,90030億491万+6.23%4.850.63
03/17610618608614+1.15%24,90030億491万+6.78%4.850.63
03/16603608600607+1.34%34,80029億7065万+5.93%4.80.62
03/15593601590599+1.01%23,00029億3150万+4.9%4.740.61
03/12586593585593+0.68%10,00029億214万+4.22%4.690.61
03/11589592583589+0.17%9,90028億8256万+3.7%4.660.6
03/10584588582588+2.44%15,40028億7767万+4.07%4.650.6
03/09574588573574+0.7%13,80028億915万+1.95%4.540.59
03/08575580566570+0.18%24,60027億8958万+1.6%4.510.58
03/05577577565569-1.39%13,10027億8468万+1.61%4.50.58
03/04582585574577-0.86%10,90028億2383万+3.22%4.560.59
03/03579587578582+0.69%7,90028億4830万+4.49%4.60.6
03/025825835745780%5,00028億2873万+3.96%4.570.59
03/01570582570578+1.4%7,60028億2873万+4.33%4.570.59
02/26575593570570-2.56%34,70027億8958万+3.26%4.510.58
02/25585588583585+1.04%15,20028億6299万+6.17%4.630.6
02/24568584565579+2.84%29,20028億3362万+5.27%4.580.59
02/22560563558563+1.44%17,10027億5532万+2.74%4.450.58
02/195565575505550%14,30027億1617万+1.65%4.390.57
02/18565565554555-1.25%14,10027億1617万+2.02%4.390.57
02/17558562556562+0.18%20,10027億5042万+3.69%4.440.58
02/16564567556561-0.53%16,10027億4553万+3.89%4.440.57
02/15561568554564+0.89%19,40027億6021万+4.83%4.460.58
02/12556565555559+0.9%12,80027億3574万+4.29%4.420.57
02/10552558552554-0.72%13,80027億1127万+3.75%4.380.57
02/09565565552558-1.59%17,30027億3085万+4.89%4.410.57
02/08566568557567+1.98%22,80027億7489万+6.98%4.480.58
02/05548559545556+1.46%35,90027億2106万+5.5%4.40.57
02/045445535445480%17,30026億8191万+4.38%4.330.56
02/03541548538548+2.05%8,40026億8191万+4.78%4.330.56
02/02530537530537+1.32%3,50026億2807万+3.07%4.250.55
02/015245355245300%5,00025億9382万+1.92%4.190.54
01/29543543530530-1.49%12,40025億9382万+2.12%4.190.54
01/28531539528538-0.19%7,30026億3297万+3.86%4.250.55
01/27536541531539+0.56%19,80026億3786万+4.26%4.260.55