株価チャート

2021/04/21~2021/09/16

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
09/162,5552,5572,5192,557+0.16%16,800620億8964万+6.14%11.031.11
09/152,5442,5542,5292,553-1.01%17,400619億9252万+6.46%11.021.11
09/142,5582,5792,5352,579+0.9%32,200626億2385万+8.04%11.131.12
09/132,5152,5562,4952,556+1.63%19,500620億6536万+7.58%11.031.11
09/102,4702,5152,4702,515+0.88%37,800610億6979万+6.34%10.851.09
09/092,5012,5012,4822,493-0.32%17,700605億3558万+5.9%10.761.08
09/082,4952,5052,4772,501+0.04%21,900607億2984万+6.74%10.791.09
09/072,4722,5052,4712,500+0.52%24,200607億556万+7.2%10.791.09
09/062,4822,4942,4442,4870%17,700603億8989万+7.01%10.731.08
09/032,4502,4982,4502,487+1.68%31,200603億8989万+7.48%10.731.08
09/022,4412,4462,4172,446+0.08%11,000593億9432万+6.16%10.561.06
09/012,3882,4442,3762,444+2.86%15,000593億4575万+6.63%10.551.06
08/312,3932,3932,3602,376-0.88%21,700576億9456万+4.16%10.251.03
08/302,3152,3972,3152,397+3.54%23,900582億449万+5.5%10.341.04
08/272,3702,3822,2782,315-2.32%53,600562億1335万+2.34%9.991.01
08/262,3892,4092,3572,370-0.38%17,100575億4887万+5.15%10.231.03
08/252,3512,3822,3272,379-0.29%18,200577億6741万+6.02%10.271.03
08/242,2802,3862,2802,386+4.65%21,100579億3738万+6.8%10.31.04
08/232,2852,2952,2672,280+0.66%14,000553億6347万+2.61%9.840.99
08/202,2472,2972,2362,265+0.27%30,100549億9923万+2.17%9.770.98
08/192,2712,2802,2592,259-0.92%5,700548億5354万+2.12%9.750.98
08/182,2212,2842,2212,280+2.66%11,300553億6347万+3.35%9.840.99
08/172,2812,2822,2212,221-2.33%10,800539億3082万+1.18%9.580.96
08/162,3002,3002,2522,274-1.13%14,000552億1777万+3.98%9.810.99
08/132,3002,3122,2712,300+0.17%14,100558億4911万+5.6%9.931
08/122,2892,3122,2832,296+1.59%5,600557億5198万+5.9%9.911
08/112,2232,2692,2202,260-1.78%16,200548億7782万+4.63%9.750.98
08/102,3002,3102,2412,301+0.04%11,900558億7339万+6.97%9.931
08/062,2492,3262,2222,300+3.42%30,300558億4911万+7.48%9.931
08/052,2162,2342,1722,224-0.18%10,500540億366万+4.46%9.60.97
08/042,2252,2302,2102,228-0.27%9,400541億79万+5.04%9.620.97
08/032,2902,2902,2302,234-2.1%5,200542億4649万+5.73%9.640.97
08/022,2352,2902,2192,282+1.92%28,700554億1203万+8.36%9.850.99
07/302,2172,2392,1832,239+0.18%32,500543億6790万+6.82%9.660.97
07/292,1462,2352,1462,235+3.47%32,300542億7077万+7.04%9.650.97
07/282,1522,1722,1382,160-0.55%21,300524億4960万+3.85%9.320.94
07/272,1352,1762,1012,172+1.5%26,900527億4099万+4.83%9.370.94
07/262,1952,1952,1182,140+0.05%16,800519億6396万+3.63%9.240.93
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