株価チャート

2021/04/06~2021/09/01

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
09/01911927911922+1.77%2,437,0006652億3189万+0.88%16.890.69
08/31906913904906-1.31%4,641,4006536億8773万-0.88%16.60.68
08/30912920909918+1.89%1,848,2006623億4585万+0.44%16.820.69
08/27909911900901-1.53%1,504,4006500億8019万-1.42%16.510.68
08/26927927915915-0.33%1,409,7006601億8132万+0.11%16.760.69
08/25917930916918-0.22%2,020,7006623億4585万+0.33%16.820.69
08/24915925913920+0.77%1,947,7006637億8887万+0.55%16.860.69
08/23919927913913-0.11%1,490,6006587億3830万-0.22%16.730.68
08/20906920906914+0.11%2,320,7006594億5981万-0.22%16.750.69
08/19912920910913-1.08%1,388,4006587億3830万-0.33%16.730.68
08/18910930910923+1.43%1,363,2006659億5340万+0.76%16.910.69
08/17925929910910-1.3%1,663,0006565億7377万-0.55%16.670.68
08/16937938917922-2.02%2,240,1006652億3189万+0.77%16.890.69
08/13938947935941+0.86%2,112,9006789億4057万+3.07%17.240.71
08/12934937928933+0.54%1,789,8006731億6849万+2.3%17.090.7
08/11915928910928+2.77%2,030,0006695億6095万+1.87%170.7
08/10907914899903+0.22%2,916,7006515億2321万-0.77%16.550.68
08/06889913884901+0.67%3,597,1006500億8019万-0.88%16.510.68
08/05901910882895-1.86%3,546,3006457億5113万-1.43%16.40.67
08/04915922911912-0.76%2,570,1006580億1679万+0.44%16.710.68
08/03915926912919-0.11%2,734,3006630億6736万+1.21%16.840.69
08/02905922902920+3.25%2,905,3006637億8887万+1.32%16.860.69
07/30911918889891-1.76%4,769,4006428億6509万-1.76%16.330.67
07/29903908900907-0.44%2,713,3006544億924万0%16.620.68
07/28906917903911-0.55%1,614,4006572億9528万+0.44%16.690.68
07/27918919911916+0.66%3,386,9006609億283万+1.1%16.780.69
07/26930930909910-0.87%3,645,3006565億7377万+0.55%16.670.68
07/21924929916918+0.99%2,895,4006623億4585万+1.44%16.820.69
07/20905915897909-1.52%2,986,9006558億5226万+0.44%16.650.68
07/19918927913923+0.22%2,620,0006659億5340万+1.88%16.910.69
07/16930934920921-0.75%2,507,9006645億1038万+1.77%16.870.69
07/15939942927928-0.32%1,985,8006695億6095万+2.54%170.7
07/14915936915931+0.76%2,465,9006717億2548万+2.87%17.060.7
07/13917925914924+1.09%2,253,3006666億7491万+1.99%16.930.69
07/12918918908914+2.35%2,353,2006594億5981万+0.88%16.750.69
07/098798978728930%4,182,6006443億811万-1.54%16.360.67
07/08891901880893+0.11%3,122,8006443億811万-1.65%16.360.67
07/07891898887892-1.33%2,083,5006435億8660万-1.98%16.340.67
07/069159159039040%1,473,1006522億4471万-0.77%16.560.68
07/05898908898904-0.11%1,304,3006522億4471万-0.88%16.560.68
07/02896908894905+1.8%2,241,4006529億6622万-0.88%16.580.68
07/01898908886889+0.68%2,408,4006414億2207万-2.74%16.290.67
06/30886896883883-1.34%3,378,6006370億9301万-3.6%16.180.66
06/29900901892895-1.76%2,402,4006457億5113万-2.51%16.40.67
06/28903911902911+0.89%2,485,1006572億9528万-0.98%16.690.68
06/25910914901903+0.56%2,706,4006515億2321万-1.95%16.550.68
06/24895902892898+0.34%1,762,3006479億1566万-2.71%16.450.67
06/23901905895895-1.21%2,044,8006457億5113万-3.24%16.40.67
06/22894908890906+3.42%3,662,5006536億8773万-2.27%16.60.68
06/21890890869876-2.67%3,940,8006320億4244万-5.71%16.050.66
06/18899911896900-0.88%3,545,3006493億5868万-3.43%16.490.68
06/17916925905908-1.52%3,259,7006551億3075万-2.78%16.640.68
06/16920931920922-0.75%2,255,4006652億3189万-1.39%16.890.69
06/15925933912929+1.86%3,872,6006702億8246万-0.96%17.020.7
06/14922930912912-0.11%2,352,7006580億1679万-3.18%16.710.68
06/11926929910913-1.83%3,429,6006587億3830万-3.59%16.730.68
06/10939940926930-1.69%2,409,7006710億397万-2.21%17.040.7
06/09934954931946+2.16%2,727,3006825億4812万-0.84%17.330.71
06/08909936906926-0.75%3,502,0006681億1793万-3.24%16.970.69
06/07924937922933+0.21%2,173,2006731億6849万-2.71%17.090.7
06/04924934922931+0.32%2,174,7006717億2548万-3.22%17.060.7
06/039249449199280%3,363,2006695億6095万-3.83%170.7
06/02918929903928+0.11%2,917,5006695億6095万-4.13%170.7
06/01930932913927+0.54%1,727,8006688億3944万-4.53%16.980.7
05/31939940918922-1.71%2,074,5006652億3189万-5.34%16.890.69
05/28940944927938+0.75%2,983,1006767億7604万-4.09%17.190.7
05/27935939926931-1.06%6,565,0006717億2548万-5.19%17.060.7
05/26934946931941-0.53%2,307,7006789億4057万-4.56%17.240.71
05/25956957942946+0.11%2,351,0006825億4812万-4.44%17.330.71
05/24948958943945-0.21%1,529,6006818億2661万-4.83%17.310.71
05/21937951933947+1.07%2,211,7006832億6963万-4.92%17.350.71
05/20936943930937-1.47%2,208,7006760億5453万-6.3%17.170.7
05/199259539259510%3,250,1006861億5567万-5.37%17.420.71
05/18955961938951+0.32%2,572,7006861億5567万-5.75%17.420.71
05/17970975939948-2.07%2,075,4006839億9114万-6.42%17.370.71
05/14949973943968+3.31%3,583,0006984億2133万-4.72%17.740.73
05/13946959934937-3.7%4,102,8006760億5453万-7.96%17.170.7
05/121,0201,028958973-5.44%4,024,6007020億2888万-4.79%17.830.73
05/111,0401,0411,0211,029-1.15%2,541,4007424億3342万+0.49%18.850.77
05/101,0341,0571,0331,041+1.07%3,322,9007510億9154万+1.66%19.070.78
05/071,0111,0301,0051,030+2.18%2,212,2007431億5493万+0.59%18.870.77
05/069931,0129901,008+1.1%3,017,9007272億8172万-1.66%18.470.76
04/301,0001,010992997-0.2%2,472,3007193億4511万-2.92%18.270.75
04/281,0091,011995999-0.4%1,447,4007207億8813万-2.82%18.30.75
04/279851,0089821,003+0.7%2,330,1007236億7417万-2.53%18.380.75
04/261,0041,006992996-0.8%1,424,9007186億2360万-3.39%18.250.75
04/239971,0049911,004-0.1%1,235,7007243億9568万-2.9%18.40.75
04/221,0091,0129951,005+0.6%1,764,4007251億1719万-2.99%18.410.75
04/21993999982999-1.96%2,850,2007207億8813万-3.66%18.30.75
04/201,0321,0321,0161,019-1.92%2,163,8007352億1832万-1.74%18.670.76
04/191,0431,0491,0341,039-0.48%1,362,6007496億4852万+0.19%19.040.78
04/161,0361,0451,0311,044+1.85%1,859,3007532億5607万+0.77%19.130.78
04/151,0271,0401,0231,025+0.29%2,283,3007395億4738万-0.87%18.780.77
04/141,0281,0301,0051,022-1.73%2,263,7007373億8285万-1.06%18.730.77
04/131,0391,0481,0371,040-0.48%2,251,2007503億7003万+0.78%19.060.78
04/121,0661,0661,0381,045-1.69%3,302,4007539億7758万+1.46%19.150.78
04/091,0601,0671,0511,063+1.82%2,958,3007669億6475万+3.4%19.480.8
04/081,0551,0551,0371,044-0.95%2,792,8007532億5607万+1.95%19.130.78
04/071,0381,0541,0321,054+3.43%3,524,9007604億7116万+3.33%19.310.79
04/061,0381,0381,0101,019-0.49%2,323,6007352億1832万+0.2%18.670.76