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
06/151,4191,4261,4141,424+0.78%7,217,9006兆8168億+0.35%12.963.42
06/141,4101,4131,4041,413+0.28%4,349,3006兆7642億-0.42%12.863.39
06/111,4101,4131,4041,4090%6,819,4006兆7450億-0.77%12.823.38
06/101,4141,4161,4071,4090%5,028,4006兆7450億-0.84%12.823.38
06/091,4141,4161,4021,409-0.84%7,454,3006兆7450億-0.91%12.823.38
06/081,4281,4291,4201,421-0.7%4,708,9006兆8025億-0.07%12.933.41
06/071,4291,4321,4251,431+0.28%5,147,9006兆8504億+0.63%13.023.43
06/041,4151,4281,4121,427+0.49%5,858,3006兆8312億+0.35%12.983.42
06/031,4031,4241,4031,420+1.14%7,548,6006兆7977億-0.14%12.923.41
06/021,4031,4051,3921,404+0.43%8,897,1006兆7211億-1.34%12.773.37
06/011,4051,4061,3951,398-0.64%9,791,2006兆6924億-1.83%12.723.35
05/311,4131,4161,4071,407-0.42%6,880,4006兆7355億-1.33%12.83.38
05/281,4211,4281,4121,413+0.28%8,376,1006兆7642億-0.98%12.863.39
05/271,4171,4201,4091,409-1.12%21,084,5006兆7450億-1.33%12.823.38
05/261,4131,4271,4081,425+0.85%9,670,4006兆8216億-0.28%12.973.42
05/251,4221,4241,4131,4130%6,198,0006兆7642億-1.12%12.863.39
05/241,4201,4251,4131,413-0.77%6,537,0006兆7642億-1.12%12.863.39
05/211,4291,4321,4191,4240%6,819,8006兆8168億-0.42%12.963.42
05/201,4251,4281,4181,424-0.35%5,825,8006兆8168億-0.42%12.963.42
05/191,4261,4321,4221,429-0.49%7,339,9006兆8408億-0.14%133.43
05/181,4321,4411,4301,436+0.49%6,071,1006兆8743億+0.35%13.073.45
05/171,4351,4401,4201,429-0.14%6,452,1006兆8408億-0.07%133.43
05/141,4151,4311,4131,431+2%8,262,1006兆8504億+0.07%13.023.43
05/131,4271,4291,4001,403-2.77%18,332,6006兆7163億-1.89%12.773.37
05/121,4491,4701,4421,443+0.49%12,789,0006兆9078億+0.77%13.133.46
05/111,4501,4541,4321,436-0.9%8,196,7006兆8743億+0.28%13.073.45
05/101,4391,4491,4381,449+1.19%5,958,6006兆9365億+1.19%13.183.48
05/071,4301,4371,4271,432+0.14%6,372,6006兆8551億0%13.033.44
05/061,4401,4421,4251,430+1.42%11,105,1006兆8456億-0.28%13.013.43
04/301,4251,4261,4091,410-0.98%9,573,9006兆7498億-1.88%12.833.38
04/281,4281,4311,4221,424-0.14%6,064,3006兆8168億-1.11%12.963.42
04/271,4291,4331,4231,4260%6,273,3006兆8264億-1.04%12.973.42
04/261,4371,4391,4261,426-0.77%7,529,2006兆8264億-1.25%12.973.42
04/231,4311,4391,4251,437-0.55%7,839,7006兆8791億-0.62%13.073.45
04/221,4301,4561,4301,445+1.26%14,968,4006兆9174億-0.21%13.153.47
04/211,4271,4321,4201,427-0.7%7,909,6006兆8312億-1.59%12.983.42
04/201,4371,4461,4291,437-0.48%9,623,6006兆8791億-1.03%13.073.45
04/191,4321,4581,4301,444+0.98%13,046,9006兆9126億-0.69%13.143.46
04/161,4321,4331,4241,430+0.56%5,890,9006兆8456億-1.72%13.013.43
04/151,4211,4311,4201,422+0.14%6,122,6006兆8073億-2.34%12.943.41
04/141,4321,4331,4141,420-0.42%8,047,4006兆7977億-2.54%12.923.41
04/131,4451,4501,4261,426-0.63%7,332,1006兆8264億-2.19%12.973.42
04/121,4471,4551,4341,435-0.55%7,835,4006兆8695億-1.51%13.063.44
04/091,4331,4501,4291,443+1.26%11,884,9006兆9078億-0.89%13.133.46
04/081,4371,4401,4241,425-0.21%5,415,3006兆8216億-2.06%12.973.42
04/071,4251,4301,4231,428+0.63%6,631,7006兆8360億-1.86%12.993.43
04/061,4441,4461,4181,419-1.73%11,025,5006兆7929億-2.47%12.913.4
04/051,4361,4481,4331,444+0.77%9,573,5006兆9126億-0.82%13.143.46
04/021,4501,4581,4321,433-0.49%9,704,8006兆8599億-1.58%13.043.44
04/011,4471,4651,4381,440+0.07%10,373,2006兆8934億-1.17%13.13.46
03/311,4411,4471,4291,439-0.62%10,730,6006兆8887億-1.24%13.783.72
03/301,4431,4551,4331,448-2.95%16,155,3006兆9317億-0.55%13.873.74
03/291,5001,5021,4841,492-0.33%29,627,6007兆1424億+2.47%14.293.85
03/261,4901,4991,4901,497+0.94%19,982,1007兆1663億+2.96%14.343.86
03/251,4771,4911,4731,483+0.82%12,872,6007兆993億+2.13%14.23.83
03/241,4811,4851,4691,471-0.94%11,900,0007兆418億+1.38%14.093.8
03/231,4951,5001,4821,485-0.07%14,738,3007兆1089億+2.34%14.223.83
03/221,4821,4881,4811,486+0.13%10,762,4007兆1136億+2.55%14.233.84
03/191,4851,4921,4801,484-0.07%14,250,9007兆1041億+2.63%14.213.83
03/181,4801,4891,4761,485+0.27%7,891,7007兆1089億+2.84%14.223.83
03/171,4871,4951,4771,481-0.74%9,964,7007兆897億+2.78%14.183.82
03/161,4681,4921,4651,492+1.63%17,810,8007兆1424億+3.68%14.293.85
03/151,4621,4691,4601,468+0.48%9,862,0007兆275億+2.23%14.063.79
03/121,4501,4611,4441,461+1.04%12,212,3006兆9940億+1.95%13.993.77
03/111,4451,4551,4411,446+0.77%9,409,5006兆9222億+1.12%13.853.73
03/101,4231,4391,4201,435+1.56%11,212,4006兆8695億+0.56%13.743.7
03/091,4111,4171,4071,413+0.21%10,593,5006兆7642億-0.77%13.533.65
03/081,4211,4241,4101,410-0.21%11,340,4006兆7498億-0.84%13.53.64
03/051,4041,4151,3991,4130%16,163,4006兆7642億-0.56%13.533.65
03/041,4331,4331,4101,413-1.81%16,816,5006兆7642億-0.49%13.533.65
03/031,4461,4491,4361,439-0.28%7,656,7006兆8887億+1.55%13.783.72
03/021,4501,4501,4361,443-0.35%8,449,0006兆9078億+2.12%13.823.73
03/011,4531,4621,4421,448+0.49%7,609,7006兆9317億+2.7%13.873.74
02/261,4351,4501,4321,441+0.07%15,662,5006兆8982億+2.49%13.83.72
02/251,4381,4441,4321,440+0.28%7,928,4006兆8934億+2.71%13.793.72
02/241,4491,4541,4361,436-0.83%9,076,1006兆8743億+2.64%13.753.71
02/221,4451,4531,4441,448+0.84%6,987,1006兆9317億+3.72%13.873.74
02/191,4401,4421,4311,436-0.49%7,856,8006兆8743億+3.16%13.753.71
02/181,4631,4651,4421,443-1.37%10,200,8006兆9078億+3.89%13.823.73
02/171,4561,4711,4461,463+0.55%11,835,5007兆35億+5.63%14.013.78
02/161,4401,4571,4401,455+1.39%13,477,3006兆9652億+5.36%13.933.76
02/151,4371,4381,4291,435+0.21%7,055,6006兆8695億+4.29%13.743.7
02/121,4261,4331,4231,432+0.63%9,675,0006兆8551億+4.37%13.713.7
02/101,4151,4271,4131,423+0.49%8,490,9006兆8121億+3.94%13.633.67
02/091,4231,4281,4111,416-0.21%11,128,0006兆7785億+3.81%13.563.66
02/081,4251,4431,4161,419-0.07%11,430,9006兆7929億+4.34%13.593.66
02/051,4001,4271,4001,420+2.23%17,242,9006兆7977億+4.87%13.63.67
02/041,3961,3991,3891,389-0.64%6,753,1006兆6493億+2.89%13.33.59
02/031,3801,3981,3761,398+2.57%12,455,3006兆6924億+3.86%13.393.61
02/021,3661,3691,3581,363+0.15%8,188,0006兆5248億+1.56%13.053.52
02/011,3671,3701,3571,361-1.16%10,599,6006兆5153億+1.64%13.033.51
01/291,3771,3891,3731,3770%13,565,7006兆5918億+3.07%13.193.56
01/281,3651,3861,3631,377-0.29%13,418,0006兆5918億+3.22%13.193.56
01/271,3651,3821,3641,381+2.6%16,627,5006兆6110億+3.68%13.223.57
01/261,3421,3531,3411,346+0.15%5,496,3006兆4434億+1.2%12.893.48
01/251,3471,3471,3371,344-0.22%6,128,7006兆4339億+1.13%12.873.47
01/221,3471,3501,3441,347-0.3%6,185,8006兆4482億+1.43%12.93.48
01/211,3551,3611,3511,351-0.3%5,484,5006兆4674億+1.73%12.943.49
01/201,3641,3661,3491,355-0.66%8,615,0006兆4865億+2.11%12.983.5
01/191,3561,3671,3551,364+0.66%7,953,0006兆5296億+2.87%13.063.52