株価チャート

2021/01/14～2021/06/10

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
20244/1, 株式分割 1→3
202210/1, 株式分割 1→3
2021
06/10354373353372+2.76%15,021,9003146億9306万+11.44%0.490.35
06/09372378362362-4.54%15,203,7003062億3862万+8.78%0.470.34
06/08364382359379+4.92%22,749,3003207億9905万+14.29%0.50.36
06/07349363348362+5.51%18,086,4003057億6893万+9.6%0.470.34
06/04338343333343+1.98%7,698,6002897億9943万+4.19%0.450.33
06/03342348333336-1.63%10,539,0002841億6314万+2.47%0.440.32
06/02337344329342+1.99%9,969,3002888億6005万+4.49%0.450.32
06/01328335323335+2.06%12,205,8002832億2376万+2.76%0.440.32
05/31328330320328-0.14%9,811,8002774億9352万+0.99%0.430.31
05/28321330316329+5.04%14,477,4002778億6928万+1.44%0.430.31
05/27319325312313-2.83%12,382,2002645億3005万-3.13%0.410.3
05/26324334321322-2.29%13,363,2002722億3298万0%0.420.31
05/25341343326330-1.63%18,191,7002786億2078万+2.67%0.430.31
05/24315337315335+7.64%24,798,6002832億2376万+5.02%0.440.32
05/21312317307311+0.83%11,585,7002631億2097万-2.13%0.410.3
05/20305314304309-0.39%7,932,6002609億6040万-2.63%0.40.29
05/19302316300310+0.87%13,978,8002619億9372万-2.24%0.40.29
05/18304309294307+2.33%12,645,9002597億3920万-3.08%0.40.29
05/17312319300300-2.42%15,003,9002538億2109万-5.29%0.390.28
05/14315320307308-0.89%15,770,7002601億1495万-2.64%0.40.29
05/13318322309310-4.15%20,385,9002624億6341万-1.45%0.410.29
05/12349354315324-6.57%29,359,8002738億2993万+3.15%0.420.31
05/11344355331347-1.42%22,244,4002930億8727万+11.11%0.450.33
05/10373381346352-6.36%37,609,2002973億1449万+13.44%0.460.33
05/07356376352376+4.16%20,907,9003175億1121万+22.33%0.490.36
05/06344368344361+6.57%22,979,7003048億2955万+19%0.470.34
04/30335343333338+2.7%13,105,8002860億4190万+12.78%0.440.32
04/28330339324329-1.03%17,941,5002785億2684万+10.92%0.430.31
04/27322338319333+4.43%18,856,8002814億3893万+12.84%0.430.32
04/26317320309319+1.2%12,256,2002695億877万+8.8%0.420.3
04/23321326312315-1.46%15,172,2002663億1487万+7.88%0.410.3
04/22310320307320+5.5%18,704,7002702億6028万+9.85%0.420.3
04/21299304295303-0.73%11,350,8002561億6955万+4.48%0.40.29
04/20293305291305+2.19%10,269,0002580億4831万+5.61%0.40.29
04/19294302294299+2.17%8,665,2002525億595万+3.7%0.390.28
04/16292294288292-0.94%7,097,4002471億5148万+1.86%0.380.28
04/15291299291295+3.43%10,517,4002494億9993万+3.55%0.390.28
04/14288290282285-1.98%10,099,8002412億3337万+0.82%0.370.27
04/13294296285291-0.87%14,626,8002461億1815万+3.97%0.380.28
04/12315319293294-6.18%17,087,4002482億7873万+6.02%0.380.28
04/09311317304313+0.97%20,145,6002646億2399万+14.23%0.410.3
04/08297311296310+4.14%18,584,1002620億8765万+14.39%0.410.29
04/07290298288298+4.04%17,152,2002516億6051万+11.07%0.390.28
04/06287289280286-1.3%11,313,0002418億9093万+7.97%0.370.27
04/05281291277290+4.86%11,897,1002450億8483万+10.64%0.380.28
04/02278279270276-1.07%9,932,4002337億1831万+6.74%0.360.26
04/01293294278279-0.79%15,984,0002362億5464万+8.73%0.370.27
03/31281287278282-1.44%10,657,8002381億3341万+10.46%2.181.08
03/30269287269286+5.19%14,309,1002416億912万+12.96%2.211.1
03/29288291269272-4.42%14,000,4002296億7896万+8.23%2.11.05
03/26285288277284+2.03%12,230,1002402億9398万+14.15%2.21.09
03/25270283270279+3.72%16,089,3002355億314万+13.23%2.151.07
03/24277280264269-5.14%23,236,2002270億4869万+10.06%2.071.03
03/23305306283283-7.21%25,829,1002393億5460万+16.99%2.191.09
03/22294310294305+4.73%23,650,2002579億5437万+28.2%2.361.17
03/19279292279291+2.74%15,328,8002463億603万+24.5%2.251.12
03/18287293278284+0.63%20,447,1002397億3036万+22.75%2.191.09
03/17273282270282+1.44%21,622,5002382億2734万+23.59%2.181.08
03/16268278258278+4.38%26,347,5002348億4557万+22.91%2.151.07
03/15251267250266+7.02%26,617,5002249億8205万+19.33%2.061.02
03/12240249235249+3.42%23,221,8002102億3375万+12.52%1.920.96
03/11218241217240+12.71%33,453,9002032億8232万+9.29%1.860.93
03/10217217211213-1.84%9,433,8001803億6139万-2.59%1.650.82
03/09223223216217-1.95%10,575,0001837億4317万-0.31%1.680.84
03/08235236219222-3.76%13,890,6001874億676万+1.68%1.710.85
03/05233234228230-2.45%12,249,9001947億3394万+6.14%1.780.89
03/04225236224236+5.99%15,840,0001996億1873万+9.31%1.820.91
03/03218223216223+2.98%6,185,7001883億4614万+3.62%1.720.86
03/02223224215216-3.09%6,328,8001828億9773万+0.62%1.670.83
03/01225226217223+0.2%6,538,5001887億2190万+3.82%1.720.86
02/26226228220223-2.91%7,528,5001883億4614万+3.62%1.720.86
02/25228233222229+2.48%9,735,3001939億8244万+6.72%1.770.88
02/24232237222224-2.42%19,044,0001892億8553万+4.13%1.730.86
02/22228232225229+3.2%13,262,4001939億8244万+6.72%1.770.88
02/19215223215222+2.2%7,630,2001879億7039万+3.41%1.720.86
02/18227229217218-2.39%11,214,0001839億3105万+0.72%1.680.84
02/17211223209223+5.69%12,837,6001884億4008万+2.71%1.720.86
02/16205213204211+4.29%11,328,3001782億9475万-3.26%1.630.81
02/15207208202202-1.41%9,861,3001709億6757万-7.66%1.560.78
02/12211211203205-4.45%14,989,5001734億997万-7.19%1.580.79
02/10215219214215-0.1%5,745,6001814億8865万-3.74%1.660.83
02/09222222213215-1.78%7,819,2001816億7653万-4.07%1.660.83
02/08214220212219+4.4%11,762,1001849億6437万-2.77%1.690.84
02/05216220207210-4.41%17,981,1001771億6749万-7.28%1.620.81
02/04213225212219+4.39%20,605,5001853億4012万-3%1.690.84
02/03213216200210+0.05%18,028,8001775億4325万-7.49%1.620.81
02/02209212206210+1.89%7,386,3001774億4931万-7.54%1.620.81
02/01205208203206+1.26%6,813,9001741億6147万-9.25%1.590.79
01/29210211199203-2.14%11,007,0001720億89万-10.38%1.570.78
01/28199211198208+3.83%19,017,9001757億5842万-8.82%1.610.8
01/27209209198200-2.7%9,729,9001692億7668万-12.18%1.550.77
01/26217217205206-6.04%11,691,0001739億7360万-10.14%1.590.79
01/25226228219219-2.76%5,953,5001851億5224万-4.78%1.690.84
01/22223225219225+0.9%8,937,9001904億1279万-2.08%1.740.87
01/21228231222223-0.35%6,517,8001887億2190万-2.95%1.720.86
01/20226228220224-1.08%8,082,0001893億7946万-2.18%1.730.86
01/19231233226226-1.07%4,176,9001914億4611万-1.12%1.750.87
01/18227230224229-1.58%5,755,5001935億1275万-0.05%1.770.88
01/15239241231233-0.81%8,152,2001966億1271万+1.55%1.80.89
01/14246247234234-4.7%12,695,4001982億966万+2.83%1.810.9