株価チャート

2021/02/26～2021/07/21

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
07/212,1762,1762,1192,139+0.61%15,400519億3967万+3.83%9.230.93
07/202,1132,1822,0922,126+0.33%88,600516億2401万+3.4%9.170.92
07/192,1182,1342,1082,119-0.14%20,600514億5403万+3.21%9.140.92
07/162,1002,1482,1002,122+0.81%9,900515億2688万+3.41%9.160.92
07/152,1422,1432,1052,105-1.54%14,500511億1408万+2.73%9.080.91
07/142,1302,1532,1212,138+0.14%11,300519億1539万+4.34%9.230.93
07/132,1122,1352,1062,135+1.09%23,000518億4255万+4.3%9.210.93
07/122,0942,1182,0672,112+4.3%53,900512億8405万+3.28%9.110.92
07/091,9902,0321,9902,025+0.8%35,500491億7150万-0.88%8.740.88
07/082,0372,0562,0092,009-1.66%21,200487億8299万-1.76%8.670.87
07/072,0272,0542,0272,043-0.92%10,700496億858万-0.24%8.820.89
07/062,0882,1102,0582,062-0.87%16,200500億6994万+0.63%8.90.9
07/052,0502,0962,0262,080+1.27%35,200505億702万+1.46%8.980.9
07/022,0122,0632,0122,054+2.19%18,500498億7569万+0.29%8.860.89
07/012,0072,0221,9902,010-0.54%12,400488億727万-1.86%8.670.87
06/302,0382,0572,0162,021-0.25%23,100490億7437万-1.17%8.720.88
06/292,0342,0342,0012,026-0.64%28,100491億9578万-1.03%8.740.88
06/282,0412,0542,0322,039-0.29%33,100495億1145万-0.54%8.80.89
06/252,0472,0632,0332,0450%28,100496億5715万-0.49%8.830.89
06/242,0242,0512,0102,045+0.89%20,800496億5715万-0.68%8.830.89
06/232,0162,0372,0082,027-0.59%18,300492億2007万-1.79%8.750.88
06/222,0282,0412,0002,039+3.14%26,900495億1145万-1.5%8.80.89
06/211,9782,0001,9561,977-0.6%34,800480億595万-4.77%8.530.86
06/182,0502,0501,9891,989-1.68%36,700482億9734万-4.51%8.580.86
06/172,0222,0352,0152,023-0.49%9,100491億2294万-3.16%8.730.88
06/162,0482,0482,0252,033-1.07%16,000493億6576万-2.82%8.770.88
06/152,0742,0862,0142,055-0.92%20,800498億9997万-2%8.870.89
06/142,1162,1162,0702,074+0.29%7,000503億6133万-1.38%8.950.9
06/112,1192,1192,0632,068-1.29%23,000502億1564万-1.99%8.920.9
06/102,0852,1112,0702,095+0.58%11,400508億7126万-0.99%9.040.91
06/092,0902,1002,0722,083-0.29%9,200505億7987万-1.79%8.990.9
06/082,0732,0972,0502,089+0.77%14,600507億2556万-1.65%9.020.91
06/072,0802,1002,0502,073-0.24%17,500503億3705万-2.49%8.950.9
06/042,0792,1162,0742,078-0.05%18,700504億5846万-2.58%8.970.9
06/032,0552,0922,0552,079+1.17%12,500504億8274万-2.76%8.970.9
06/022,0712,1002,0542,055-1.25%14,700498億9997万-4.2%8.870.89
06/012,0422,0852,0242,081+2.31%23,500505億3131万-3.39%8.980.9
05/312,0742,0902,0342,034-0.78%23,200493億9004万-5.83%8.780.88
05/282,0292,0742,0102,050+5.18%51,500497億7856万-5.53%8.850.89
05/272,0652,0741,9491,949-5.66%33,600473億2605万-10.6%8.410.85
05/262,1002,1002,0662,066-1.99%19,000501億6707万-5.88%8.920.9
05/252,1502,1502,1062,108-1.95%16,700511億8693万-4.4%9.10.92
05/242,1562,1642,1262,150-0.42%13,700522億678万-2.89%9.280.93
05/212,1582,1682,1332,159-0.74%13,100524億2532万-2.88%9.320.94
05/202,1632,2022,1632,175+0.51%24,200528億1383万-2.51%9.390.94
05/192,1562,1842,1472,164-1.1%16,300525億4673万-3.26%9.340.94
05/182,1612,1972,1552,188+1.63%17,100531億2950万-2.45%9.440.95
05/172,1402,1602,1252,153+0.75%13,800522億7963万-4.31%9.290.93
05/142,1272,1642,1272,137+1.76%20,800518億9111万-5.32%9.220.93
05/132,1502,1732,1002,100-2.69%26,300509億9267万-7.41%9.060.91
05/122,2152,2152,1582,158-1.91%25,300524億104万-5.35%9.310.94
05/112,2622,3082,1982,200-2.35%36,900534億2089万-3.89%9.490.96
05/102,2402,2632,2262,253+0.94%17,200547億785万-1.92%9.720.98
05/072,2412,2502,2192,232+0.54%25,000541億9792万-3.21%9.630.97
05/062,1532,2392,1532,220+3.11%29,900539億653万-4.23%9.580.96
04/302,1432,1852,1432,153+0.51%27,800522億7963万-7.56%9.290.93
04/282,2302,2362,1372,142-3.95%32,600520億1252万-8.54%9.240.93
04/272,2302,2542,2102,230+0.27%24,600541億4936万-5.23%9.620.97
04/262,2582,2582,2122,224-0.85%17,000540億366万-5.92%9.60.97
04/232,2502,2582,2402,243-1.45%13,300544億6503万-5.64%9.680.97
04/222,2312,2882,2302,276+1.43%14,500552億6634万-4.77%9.820.99
04/212,2572,2652,2242,244-1.15%26,800544億8931万-6.38%9.680.97
04/202,2932,3092,2642,270-1.99%21,000551億2065万-5.73%9.80.99
04/192,3112,3252,2992,316+0.39%18,000562億3763万-4.06%9.991.01
04/162,3392,3392,3022,307-1.03%9,200560億1909万-4.59%9.961
04/152,3342,3422,3172,331+0.04%10,900566億186万-3.68%10.061.01
04/142,3642,3642,3232,330-1.48%7,600565億7758万-3.8%10.061.01
04/132,3752,3932,3652,365+0.3%12,100574億2746万-2.35%10.211.03
04/122,3362,3762,3182,358+1.07%13,100572億5748万-2.64%10.181.02
04/092,3062,3442,3012,333+1.39%22,500566億5043万-3.67%10.071.01
04/082,3322,3322,3012,301-2.91%20,700558億7339万-5.04%9.931
04/072,3252,3702,3242,370+1.72%21,900575億4887万-2.11%10.231.03
04/062,3952,4042,3152,330-3.4%21,900565億7758万-3.64%10.061.01
04/052,3922,4122,3562,412+0.84%19,300585億6872万-0.08%10.411.05
04/022,4072,4212,3812,392-0.25%15,400580億8308万-0.71%10.321.04
04/012,4512,4512,3982,398-0.33%15,900582億2877万-0.12%10.351.04
03/312,4192,4502,3832,406-2.55%46,600584億2303万+0.54%12.11.11
03/302,5012,6302,4252,469-2.76%120,100599億5281万+3.57%12.421.14
03/292,4962,5512,4462,539+2.09%74,900616億5256万+6.86%12.771.17
03/262,4832,4922,4402,487+0.69%43,000603億8989万+5.2%12.511.15
03/252,4652,4792,4222,470+1.9%25,600599億7709万+4.93%12.421.14
03/242,5322,5322,4202,424-3.12%25,500588億6011万+3.28%12.191.12
03/232,5472,5472,5022,502-1.61%22,600607億5412万+6.83%12.581.15
03/222,5172,5602,4702,543-0.93%58,800617億4969万+8.95%12.791.17
03/192,4602,5802,4342,567+4.31%66,900623億3247万+10.6%12.911.18
03/182,5072,5072,4492,461-1.83%34,700597億5855万+6.68%12.371.14
03/172,4422,5072,4302,507+2.66%25,700608億7553万+8.95%12.611.16
03/162,4002,4422,3872,442+1.79%19,100592億9719万+6.64%12.281.13
03/152,3802,3992,3722,399+1.18%26,900582億5305万+5.27%12.061.11
03/122,3252,3752,3102,371-0.17%25,300575億7315万+4.45%11.921.09
03/112,3502,3842,3502,375+2.19%32,300576億7028万+5%11.941.1
03/102,3692,3692,3202,324-1.98%17,800564億3189万+3.2%11.691.07
03/092,3752,3832,3432,371+0.34%25,100575億7315万+5.71%11.921.09
03/082,3712,3732,3192,363+0.98%23,400573億7889万+5.87%11.881.09
03/052,2702,3572,2432,340+3.08%30,700568億2040万+5.26%11.771.08
03/042,2782,2832,2372,270-0.35%15,400551億2065万+2.44%11.411.05
03/032,2512,2802,2362,278+1.2%21,000553億1490万+3.08%11.451.05
03/022,2882,2882,2272,251-0.62%17,100546億5928万+2.04%11.321.04
03/012,2302,2762,2252,265+3.19%22,700549億9923万+2.91%11.391.04
02/262,1972,2212,1682,195-0.14%39,000532億9948万-0.18%11.041.01