株価チャート

2021/05/07~2021/09/30

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
09/30611617607607-0.49%75,800596億4078万+1.51%7.190.67
09/29602610602610-0.81%97,700599億3555万+2.35%7.230.67
09/28615617603615+0.49%191,400604億2682万+3.36%7.290.68
09/27619619612612-1.29%100,400601億3206万+3.2%7.250.68
09/24614620608620+1.81%156,400609億1810万+4.91%7.340.69
09/22611617607609+0.33%86,000598億3729万+3.4%7.210.67
09/21600614600607-1.94%71,300596億4078万+3.41%7.190.67
09/17616619610619+1.31%142,000608億1984万+5.63%7.330.68
09/16618618608611-0.65%97,700600億3380万+4.62%7.240.68
09/15612617609615-0.65%89,700604億2682万+5.67%7.290.68
09/14605619604619+1.98%120,000608億1984万+6.54%7.330.68
09/13600607595607+1.17%131,900596億4078万+4.84%7.190.67
09/10590600588600+0.67%161,600589億5300万+3.81%7.110.66
09/09593596589596+0.17%95,900585億5998万+3.47%7.060.66
09/08589595587595+0.51%136,200584億6172万+3.3%7.050.66
09/07594594587592+0.34%86,800581億6696万+2.78%7.010.65
09/065945945845900%110,300579億7045万+2.43%6.990.65
09/03582590579590+1.72%135,300579億7045万+2.61%6.990.65
09/02580582576580-0.34%48,600569億8790万+0.87%6.870.64
09/01579583577582+1.04%60,000571億8441万+1.22%6.890.64
08/315725835725760%60,000565億9488万+0.17%6.820.64
08/30576582571576+0.52%91,700565億9488万0%6.820.64
08/27570573569573-0.17%32,400563億11万-0.52%6.790.63
08/26567574565574+0.88%72,100563億9837万-0.35%6.80.63
08/25571572567569-0.18%53,800559億709万-1.22%6.740.63
08/24568571567570+0.71%66,100560億535万-1.04%6.750.63
08/23567572566566+0.18%70,400556億1233万-1.91%6.710.63
08/20568571564565-0.35%71,500555億1407万-2.42%6.690.62
08/19568573567567-0.7%52,800557億1058万-2.24%6.720.63
08/18571575568571+0.18%62,600561億360万-1.55%6.760.63
08/17570575569570+0.53%86,300560億535万-1.72%6.750.63
08/16575575567567-1.39%113,600557億1058万-2.24%6.720.63
08/13577577572575+0.17%38,100564億9662万-1.03%6.810.64
08/12578578570574+0.17%47,600563億9837万-1.2%6.80.63
08/11574574569573+0.35%46,600563億11万-1.38%6.790.63
08/10574577569571-0.87%123,500561億360万-1.72%6.760.63
08/06583583573576+0.35%30,800565億9488万-0.86%6.820.64
08/05580582573574-1.2%42,100563億9837万-1.2%6.80.63
08/04587587581581-1.36%24,900570億8615万0%6.880.64
08/03582590577589-0.17%73,600578億7219万+1.38%6.980.65
08/02582590581590+2.25%89,800579億7045万+1.55%6.990.65
07/30581582575577-1.7%62,200566億9313万-0.69%6.840.64
07/29586589583587+0.17%61,000576億7568万+1.03%6.950.65
07/28583588582586-0.17%40,800575億7743万+0.86%6.940.65
07/27585589583587+0.51%98,000576億7568万+1.03%6.950.65
07/26589589581584+0.69%58,200573億8092万+0.69%6.920.65
07/21582587578580+1.05%66,600569億8790万0%6.870.64
07/20571579570574+0.35%92,100563億9837万-1.03%6.80.63
07/19580582572572-2.22%109,000562億186万-1.38%6.780.63
07/16590590579585-1.68%113,100574億7917万+0.69%6.930.65
07/155975995935950%118,500584億6172万+2.41%7.050.66
07/14590597589595+0.85%112,700584億6172万+2.59%7.050.66
07/13586592584590+0.85%125,000579億7045万+1.72%6.990.65
07/12581586578585+2.45%97,300574億7917万+1.04%6.930.65
07/09566574566571-0.35%133,200561億360万-1.38%6.760.63
07/08586592573573-1.21%163,500563億11万-1.04%6.790.63
07/07575585572580+0.69%83,300569億8790万+0.17%6.870.64
07/06581582576576-0.35%28,200565億9488万-0.52%6.820.64
07/055805835775780%39,000567億9139万-0.17%6.850.64
07/02573578573578+1.58%31,900567億9139万0%6.850.64
07/01573576569569-0.18%58,900559億709万-1.56%6.740.63
06/30583583570570-1.72%55,700560億535万-1.55%6.750.63
06/29578580576580-0.34%65,100569億8790万0%6.870.64
06/28585587579582+0.17%59,600571億8441万+0.17%6.890.64
06/25587587581581-0.51%71,400570億8615万-0.17%6.880.64
06/24582588580584-0.17%53,300573億8092万+0.17%6.920.65
06/23589589582585-0.68%55,900574億7917万+0.17%6.930.65
06/22580589578589+3.33%81,100578億7219万+0.68%6.980.65
06/21571574566570-0.18%114,400560億535万-2.56%6.750.63
06/18585585571571-1.89%76,300561億360万-2.73%6.760.63
06/17586586581582-0.68%38,200571億8441万-1.02%6.890.64
06/16581588581586+0.17%46,900575億7743万-0.51%6.940.65
06/15584586580585+0.69%62,800574億7917万-0.68%6.930.65
06/14585585579581-0.17%59,100570億8615万-1.53%6.880.64
06/11591591580582-0.34%114,700571億8441万-1.52%6.890.64
06/10580588580584+0.34%83,300573億8092万-1.35%6.920.65
06/09582584580582+0.34%58,800571億8441万-1.85%6.890.64
06/08578582577580+0.52%68,800569億8790万-2.36%6.870.64
06/07579583576577-0.35%79,500566億9313万-2.86%6.840.64
06/04578579573579+0.87%62,500568億8964万-2.69%6.860.64
06/03571576571574+0.88%105,800563億9837万-3.53%6.80.63
06/02568574567569+0.18%112,400559億709万-4.53%6.740.63
06/01568570563568+0.71%116,200558億884万-4.86%6.730.63
05/31574574564564-1.74%210,500554億1582万-5.69%6.40.67
05/28578579562574-2.88%389,900563億9837万-4.33%6.510.68
05/27600601588591-1.99%359,700580億6870万-1.83%6.710.7
05/26605608602603-0.82%207,200592億4776万0%6.840.71
05/25609611606608-0.16%133,100597億3904万+0.66%6.90.72
05/24607610604609+1.16%160,600598億3729万+0.66%6.910.72
05/21602607600602+0.17%87,000591億4951万-0.5%6.830.71
05/20603608599601-0.83%120,500590億5125万-0.83%6.820.71
05/196016075976060%110,300595億4253万-0.16%6.880.72
05/18608609603606+0.17%128,600595億4253万-0.16%6.880.72
05/176066106056050%92,600594億4427万-0.49%6.870.72
05/14602608602605+1.34%90,600594億4427万-0.49%6.870.72
05/13593600593597-0.33%117,000586億5823万-1.97%6.780.71
05/12612612593599-1.32%148,100588億5474万-1.64%6.80.71
05/11605610605607-0.16%135,300596億4078万-0.49%6.890.72
05/106036136036080%113,800597億3904万-0.33%6.90.72
05/07601614601608+1%135,700597億3904万-0.49%6.90.72