株価チャート

2021/02/04~2021/07/01

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
07/011,7401,7401,7121,719-0.81%1,963,9002兆4108億-1.04%16.861.9
06/301,7311,7431,7271,733+1.11%2,351,1002兆4305億-0.35%171.91
06/291,7291,7291,7081,714-0.98%2,302,3002兆4038億-1.55%16.811.89
06/281,7301,7331,7231,731-0.17%1,631,9002兆4277億-0.69%16.981.91
06/251,7461,7481,7311,734+0.06%2,195,4002兆4319億-0.57%17.011.91
06/241,7131,7331,7021,733+0.46%1,648,3002兆4305億-0.63%171.91
06/231,7341,7461,7251,725-1.37%1,767,1002兆4193億-0.98%16.921.9
06/221,7101,7491,7021,749+3.8%3,778,7002兆4529億+0.52%17.151.93
06/211,7001,7011,6731,685-2.94%4,077,0002兆3632億-2.99%16.531.86
06/181,7471,7501,7291,736+0.52%2,937,5002兆4347億0%17.031.92
06/171,7471,7501,7081,727-1.26%2,191,9002兆4221億-0.4%16.941.91
06/161,7541,7541,7381,749+0.06%1,768,6002兆4529億+1.1%17.151.93
06/151,7321,7571,7281,748+1.22%3,497,8002兆4515億+1.16%17.141.93
06/141,7521,7571,7171,727-0.92%1,692,2002兆4221億+0.06%16.941.91
06/111,7301,7451,7151,743+1.75%3,589,1002兆4445億+0.93%17.11.92
06/101,7011,7171,6941,713+0.35%3,010,1002兆4024億-0.75%16.81.89
06/091,7221,7241,7051,707-1.67%1,999,4002兆3940億-1.1%16.741.88
06/081,7371,7631,7341,736-0.63%1,947,8002兆4347億+0.64%17.031.92
06/071,7501,7561,7351,747+1.33%2,103,6002兆4501億+1.39%17.141.93
06/041,7321,7341,7151,724-1.26%2,758,8002兆4179億+0.23%16.911.9
06/031,7441,7671,7401,746-0.23%2,224,6002兆4487億+1.57%17.131.93
06/021,7631,7641,7321,750-1.41%3,575,2002兆4543億+1.98%17.161.93
06/011,8031,8071,7741,775-0.28%2,239,6002兆4894億+3.62%17.411.96
05/311,7711,7891,7671,780-0.11%3,019,7002兆4964億+4.22%17.461.96
05/281,7991,8061,7821,782+0.62%4,494,5002兆4992億+4.58%17.481.97
05/271,7841,7931,7601,771-1.5%6,405,3002兆4838億+4.12%17.371.95
05/261,7661,8031,7621,798+1.64%4,037,3002兆5216億+5.76%17.641.98
05/251,7681,7781,7541,769+1.32%3,600,3002兆4810億+4.24%17.351.95
05/241,7371,7631,7351,746+0.46%2,753,3002兆4487億+2.95%17.131.93
05/211,7021,7381,6991,738+3.21%3,224,5002兆4375億+2.42%17.051.92
05/201,6621,6961,6571,684+1.14%2,696,9002兆3618億-0.71%16.521.86
05/191,6451,6771,6371,665-0.48%3,226,2002兆3351億-2%16.331.84
05/181,6731,6861,6671,673+1.03%4,692,3002兆3463億-1.65%16.411.85
05/171,7021,7021,6421,656-2.01%3,239,2002兆3225億-2.7%16.241.83
05/141,6681,6941,6641,690+2.74%5,188,4002兆3702億-0.76%16.581.86
05/131,6611,6691,6301,645-2.26%4,985,8002兆3071億-3.46%16.131.82
05/121,7021,7351,6681,683-1.06%5,881,2002兆3604億-1.35%16.511.86
05/111,7401,7451,6951,701-2.86%3,989,4002兆3856億-0.29%16.681.88
05/101,7291,7631,7261,751+1.86%3,690,1002兆4557億+2.58%17.171.93
05/071,7021,7291,6991,719+1%3,908,4002兆4108億+0.76%16.861.9
05/061,6841,7021,6771,702+0.24%3,430,0002兆3870億-0.23%16.691.88
04/301,6701,7031,6641,698+1.31%3,397,7002兆3814億-0.53%16.651.87
04/281,6781,6831,6721,676-0.53%1,979,3002兆3505億-1.87%16.441.85
04/271,6901,6931,6801,685-0.3%2,338,0002兆3632億-1.4%16.531.86
04/261,6681,6941,6641,690+0.84%2,767,0002兆3702億-1.11%16.581.86
04/231,6601,6761,6521,676-0.36%2,456,3002兆3505億-1.99%16.441.85
04/221,6471,6821,6421,682+2.94%3,693,2002兆3590億-1.75%16.51.86
04/211,6571,6631,6291,634-2.91%4,475,6002兆2916億-4.72%16.031.8
04/201,6901,6921,6721,683-1.58%3,704,3002兆3604億-2.21%16.511.86
04/191,7251,7301,7061,710-1.61%4,423,9002兆3982億-0.75%16.771.89
04/161,7501,7531,7321,738-0.23%2,651,6002兆4375億+0.7%17.051.92
04/151,7321,7441,7311,742+0.11%1,724,6002兆4431億+0.93%17.091.92
04/141,7511,7531,7271,740-1.25%2,240,0002兆4403億+0.81%17.071.92
04/131,7331,7691,7321,762+2.09%3,871,8002兆4712億+2.03%17.281.94
04/121,7511,7631,7221,726-1.54%3,349,2002兆4207億0%16.931.9
04/091,7271,7581,7171,753+2.69%7,798,3002兆4585億+1.62%17.191.93
04/081,7181,7191,6971,707+0.23%2,156,1002兆3940億-1.04%16.741.88
04/071,7001,7291,6961,703+0.71%3,874,0002兆3884億-1.22%16.71.88
04/061,7201,7201,6911,691-0.18%3,285,7002兆3716億-1.91%16.591.87
04/051,7121,7161,6941,694-0.47%2,368,5002兆3758億-1.74%16.621.87
04/021,7011,7131,6951,702+0.29%2,289,5002兆3870億-1.45%16.691.88
04/011,7411,7421,6821,697-0.93%4,893,6002兆3800億-1.51%16.641.87
03/311,7271,7361,7121,713-1.04%3,082,6002兆4024億-0.46%31.262.24
03/301,7091,7381,6971,731+1.47%3,779,4002兆4277億+0.76%31.592.26
03/291,7511,7561,6931,706-1.67%7,564,2002兆3926億-0.41%31.132.23
03/261,7341,7461,7221,735+0.64%3,905,0002兆4333億+1.46%31.662.27
03/251,6941,7301,6901,724+2.07%3,883,4002兆4179億+1.06%31.462.25
03/241,6841,7071,6741,689-0.53%4,589,9002兆3688億-0.88%30.822.21
03/231,7171,7211,6921,698-0.99%4,598,2002兆3814億-0.29%30.992.22
03/221,7001,7241,6911,715-0.46%3,722,9002兆4052億+0.7%31.32.24
03/191,7481,7531,7141,723-2.66%7,315,7002兆4165億+1.29%31.442.25
03/181,7701,7851,7611,770+0.34%3,729,7002兆4824億+4.12%32.32.31
03/171,7391,7671,7351,764+0.92%3,424,8002兆4740億+4.01%32.192.31
03/161,7601,7681,7371,748-1.08%3,727,4002兆4515億+3.31%31.92.28
03/151,7481,7761,7411,767+0.91%5,256,2002兆4782億+4.49%32.252.31
03/121,7381,7521,7221,751+0.11%6,656,9002兆4557億+4.1%31.962.29
03/111,7351,7611,7331,7490%4,258,4002兆4529億+4.42%31.922.29
03/101,7191,7531,7181,749+0.75%4,614,5002兆4529億+4.86%31.922.29
03/091,7121,7361,7071,736+1.4%3,942,8002兆4347億+4.64%31.682.27
03/081,7301,7321,6961,712-1.78%5,092,9002兆4010億+3.76%31.242.24
03/051,7091,7461,6801,743+2.83%7,688,8002兆4445億+6.09%31.812.28
03/041,6881,7191,6751,695-0.35%4,479,8002兆3772億+3.73%30.932.22
03/031,6761,7271,6711,701+0.71%5,955,8002兆3856億+4.55%31.042.22
03/021,7441,7591,6761,689-3.87%11,490,7002兆3688億+4.32%30.822.21
03/011,7141,7721,7111,757+8.12%14,048,1002兆4641億+9%32.072.3
02/261,6701,6711,6251,625-1.16%5,233,2002兆2790億+1.44%29.662.12
02/251,6331,6491,6221,644+1.29%3,285,7002兆3057億+3.01%302.15
02/241,6261,6541,6191,623+0.37%4,675,7002兆2762億+2.14%29.622.12
02/221,6431,6451,6151,617-0.49%2,804,0002兆2678億+2.15%29.512.11
02/191,6491,6491,6131,625-1.4%2,459,5002兆2790億+3.04%29.662.12
02/181,6571,6701,6381,648-1.14%3,040,1002兆3113億+4.83%30.082.15
02/171,6671,6761,6541,667-0.12%2,951,9002兆3379億+6.52%30.422.18
02/161,6681,6891,6631,669-0.48%3,625,7002兆3407億+7.12%30.462.18
02/151,6551,6771,6481,677+0.54%2,705,4002兆3519億+8.12%30.612.19
02/121,7041,7041,6461,668-1.77%4,716,7002兆3393億+8.24%30.442.18
02/101,6711,7071,6701,698+1.31%3,520,6002兆3814億+10.91%30.992.22
02/091,6851,6851,6611,676-0.06%3,230,0002兆3505億+10.34%30.592.19
02/081,6751,6861,6541,677-1.41%5,590,8002兆3519億+11.13%30.612.19
02/051,6331,7331,6251,701+9.53%9,618,4002兆3856億+13.55%31.042.22
02/041,5751,5791,5461,553-2.2%4,708,9002兆1780億+4.44%28.342.03