株価チャート

2021/01/13~2021/06/09

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
06/093,0853,1103,0603,070-1.29%25,000583億6684万-0.84%8.10.81
06/083,0603,1153,0503,110+1.8%21,500591億2732万+0.45%8.210.82
06/073,0803,1003,0553,055-0.33%21,600580億8166万-1.29%8.060.8
06/043,1053,1153,0603,065-0.81%35,000582億7178万-0.97%8.090.8
06/033,0703,1053,0603,090+1.31%34,400587億4708万-0.16%8.160.81
06/023,0353,0553,0103,050+0.49%56,600579億8660万-1.42%8.050.8
06/013,0553,0703,0203,035+0.17%31,100577億142万-2%8.010.8
05/313,0953,1003,0253,030-2.1%32,400576億636万-2.26%80.8
05/283,0353,0953,0353,095+3.69%42,200588億4214万-0.32%8.170.81
05/273,0303,0552,9852,985-1.65%94,500567億5082万-3.99%7.880.78
05/263,0403,0603,0303,035+0.33%33,800577億142万-2.66%8.010.8
05/253,1203,1303,0203,025-3.04%89,900575億1130万-3.26%7.990.79
05/243,1703,1953,0953,120-1.73%49,800593億1744万-0.54%8.240.82
05/213,1353,2003,1353,175+1.6%36,500603億6310万+1.02%8.380.83
05/203,1403,1753,1253,125+0.16%26,700594億1250万-0.57%8.250.82
05/193,1453,1753,1103,120-1.27%24,300593億1744万-0.7%8.240.82
05/183,1303,1753,1203,160+1.44%23,300600億7792万+0.57%8.340.83
05/173,1503,1753,1153,115+0.81%34,000592億2238万-0.95%8.220.82
05/143,1053,1503,0903,090+1.15%33,800587億4708万-1.87%8.160.81
05/133,1153,1203,0553,055-2.08%31,000580億8166万-3.23%8.060.8
05/123,1503,1603,0753,120-1.27%54,000593億1744万-1.45%8.240.82
05/113,1953,2153,1553,160-0.63%29,400600億7792万-0.38%8.340.83
05/103,2453,2653,1703,180-0.47%16,700604億5816万+0.16%8.390.83
05/073,1653,2053,1603,195+2.08%19,600607億4334万+0.41%8.430.84
05/063,1203,1703,1203,130+1.79%26,000595億756万-1.94%8.260.82
04/303,0853,1303,0753,075-0.49%32,200584億6190万-4.03%8.120.81
04/283,1003,1153,0703,090+1.15%32,200587億4708万-3.98%8.160.81
04/273,0703,0903,0403,055-0.16%31,000580億8166万-5.39%8.060.8
04/263,0803,0853,0303,060-0.65%30,600581億7672万-5.73%8.080.8
04/233,0553,0953,0553,080-0.96%20,200585億5696万-5.64%8.130.81
04/223,1053,1353,0803,1100%19,900591億2732万-5.21%8.210.82
04/213,1103,1353,0753,110-1.27%39,300591億2732万-5.7%8.210.82
04/203,2203,2203,1503,150-2.02%31,500598億8780万-4.98%8.320.83
04/193,2103,2503,2053,215+0.16%19,100611億2358万-3.45%8.490.84
04/163,2653,2653,2103,210-1.08%11,600610億2852万-3.92%8.470.84
04/153,2653,3203,2303,245-1.07%25,500616億9394万-3.13%8.570.85
04/143,2753,2853,2403,280+0.31%36,100623億5936万-2.26%8.660.86
04/133,1853,3003,1803,270+3.15%46,700621億6924万-2.59%8.630.86
04/123,1253,2003,1253,170+1.93%35,900602億6804万-5.68%8.370.83
04/093,1053,1303,0803,110-0.48%54,100591億2732万-7.61%8.210.82
04/083,2003,2003,1203,125-2.95%39,400594億1250万-7.38%8.250.82
04/073,2053,2353,2003,220+0.16%17,800612億1864万-4.73%8.50.85
04/063,2903,3003,1953,215-2.28%39,100611億2358万-4.94%8.490.84
04/053,2753,3203,2653,2900%23,900625億4948万-2.75%8.680.86
04/023,3203,3203,2553,290+1.08%18,300625億4948万-2.69%8.680.86
04/013,2453,2703,2303,255+0.31%28,600618億8406万-3.58%8.590.85
03/313,2953,3103,2453,245-3.13%39,400616億9394万-3.91%9.490.92
03/303,4103,4253,3253,350-2.9%29,000636億9020万-0.74%9.790.95
03/293,5053,5053,3953,450+0.44%49,200655億9140万+2.22%10.080.98
03/263,4653,4653,3903,435+0.29%33,000653億622万+1.99%10.040.98
03/253,3553,4503,3553,425+2.09%24,200651億1610万+1.96%10.010.97
03/243,4403,4503,3453,355-4.01%33,500637億8526万+0.09%9.810.95
03/233,4803,5053,4453,495-0.14%28,700664億4694万+4.45%10.220.99
03/223,4803,5303,4453,500+0.14%46,100665億4200万+4.88%10.231
03/193,5303,5403,4903,495-1.13%58,800664億4694万+5.14%10.220.99
03/183,5553,5603,5003,5350%36,600672億742万+6.67%10.331.01
03/173,5353,5403,4953,535-0.14%32,300672億742万+6.99%10.331.01
03/163,4753,5453,4553,540+1.87%61,300673億248万+7.34%10.351.01
03/153,3853,4953,3803,475+1.02%49,800660億6670万+5.69%10.160.99
03/123,4203,4503,4003,440+0.88%46,200654億128万+4.88%10.060.98
03/113,3353,4253,3253,410+3.18%39,000648億3092万+4.22%9.970.97
03/103,3153,3353,2903,305-1.34%35,000628億3466万+1.29%9.660.94
03/093,3653,3653,3153,350+1.36%38,300636億9020万+2.82%9.790.95
03/083,2953,3453,2803,305+0.15%39,100628億3466万+1.82%9.660.94
03/053,2703,3003,2103,300+0.61%37,700627億3960万+1.98%9.650.94
03/043,2303,2803,2303,280+0.31%22,800623億5936万+1.74%9.590.93
03/033,2303,2703,2053,270+0.93%24,400621億6924万+1.77%9.560.93
03/023,2503,2553,2003,240-0.15%44,100615億9888万+1.16%9.470.92
03/013,1703,2453,1703,245+2.37%27,800616億9394万+1.66%9.490.92
02/263,2403,2403,1703,170-3.06%43,200602億6804万-0.35%9.270.9
02/253,2503,2753,2253,270+2.35%38,800621億6924万+3.09%9.560.93
02/243,3203,3303,1853,195-4.48%59,400607億4334万+1.14%9.340.91
02/223,3203,3703,3203,345+1.83%46,800635億9514万+6.22%9.780.95
02/193,2553,3153,2403,285+2.02%76,100624億5442万+4.82%9.60.93
02/183,2603,2603,2003,220-0.46%24,400612億1864万+3.14%9.410.92
02/173,2153,2653,2053,235+0.47%27,900615億382万+3.99%9.460.92
02/163,3203,3203,2203,220-1.08%32,200612億1864万+3.87%9.410.92
02/153,2103,2603,1903,255+2.52%39,500618億8406万+5.37%9.510.93
02/123,2253,2303,1603,175-2.16%60,100603億6310万+3.22%9.280.9
02/103,3003,3003,2353,245-1.67%48,500616億9394万+5.87%9.490.92
02/093,3703,3703,2653,300-2.08%68,600627億3960万+8.2%9.650.94
02/083,3003,3903,2853,370+2.43%46,200640億7044万+11.07%9.850.96
02/053,3003,3353,2603,290+0.15%72,900625億4948万+9.08%9.620.94
02/043,2053,3003,1953,285+1.86%45,200624億5442万+9.35%9.60.93
02/033,1803,2403,1503,225+1.1%67,100613億1370万+7.86%9.430.92
02/023,1953,2353,1503,1900%66,200606億4828万+7.08%9.320.91
02/013,0553,2353,0553,190+4.42%72,700606億4828万+7.48%9.320.91
01/293,0803,0953,0353,055+0.16%32,800580億8166万+3.35%8.930.87
01/282,9743,0702,9673,050+1.5%73,700579億8660万+3.39%8.920.87
01/273,0303,0502,9973,005+0.17%27,900571億3106万+2%8.780.85
01/263,0203,0602,9893,000-0.17%42,000570億3600万+2.04%8.770.85
01/252,9913,0202,9873,005+1.01%31,300571億3106万+2.49%8.780.85
01/222,9533,0252,9432,975-0.13%52,100565億6070万+1.64%8.70.85
01/212,9482,9872,9412,979+1.05%52,300566億3674万+1.95%8.710.85
01/202,9372,9572,9122,948+0.51%39,800560億4737万+0.99%8.620.84
01/192,9462,9512,9232,933-0.44%39,500557億6219万+0.55%8.570.83
01/182,9752,9922,9402,946-0.97%27,600560億935万+1.03%8.610.84
01/152,9963,0102,9752,975-0.2%26,700565億6070万+2.06%8.70.85
01/142,9452,9982,9362,981+1.02%39,600566億7477万+2.37%8.710.85
01/132,9672,9762,9352,951-0.37%29,300561億441万+1.48%8.630.84