株価チャート

2021/02/16~2021/07/15

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
07/151,0071,0311,0071,026+0.29%8,80071億4834万-0.68%16.141.27
07/141,0271,0271,0231,023-0.39%90071億2744万-1.06%16.091.26
07/131,0271,0271,0271,027+0.1%30071億5531万-0.68%16.151.27
07/091,0481,0481,0241,026-0.29%14,70071億4834万-0.87%16.141.27
07/081,0291,0291,0291,0290%40071億6924万-0.58%16.191.27
07/071,0291,0291,0291,029-1.06%20071億6924万-0.58%16.191.27
07/061,0511,0511,0401,040+0.97%40072億4588万+0.48%16.361.28
07/051,0351,0521,0221,030-0.48%1,50071億7621万-0.39%16.21.27
07/021,0351,0351,0351,035+0.88%10072億1105万+0.19%16.281.28
07/011,0301,0301,0261,026-1.35%20071億4834万-0.58%16.141.27
06/301,0401,0401,0401,040-0.76%30072億4588万+0.78%16.361.28
06/291,0481,0481,0481,048+1.85%10073億162万+1.65%16.481.29
06/281,0241,0291,0161,029+0.49%2,30071億6924万-0.19%16.191.27
06/251,0591,0591,0241,024-1.25%4,70071億3441万-0.58%16.111.26
06/241,0321,0391,0261,037+0.48%2,70072億2498万+0.78%16.311.28
06/231,0271,0521,0271,032+0.88%2,20071億9015万+0.39%16.231.27
06/221,0211,0271,0211,023-1.54%60071億2744万-0.39%16.091.26
06/211,0251,0511,0151,039+1.07%2,40072億3892万+1.27%16.341.28
06/181,0281,0561,0281,0280%5,10071億6228万+0.39%16.171.27
06/171,0231,0491,0231,028+0.19%60071億6228万+0.49%16.171.27
06/161,0401,0451,0261,026-2.29%1,40071億4834万+0.39%16.141.27
06/151,0371,0501,0371,050+0.19%60073億1556万+2.74%16.521.3
06/141,0491,0501,0231,048+2.75%3,10073億162万+2.75%16.481.29
06/111,0501,0501,0201,020-2.86%1,70071億654万+0.1%16.041.26
06/101,0601,0601,0501,050-0.19%3,60073億1556万+3.04%16.521.3
06/091,0501,0521,0331,052+1.15%1,30073億2949万+3.34%16.551.3
06/081,0451,0451,0401,040-0.19%20072億4588万+2.26%16.361.28
06/071,0601,0601,0301,042+1.17%2,20072億5982万+2.46%16.391.29
06/041,0301,0301,0301,0300%10071億7621万+1.38%16.21.27
06/031,0231,0311,0231,030+0.39%90071億7621万+1.48%16.21.27
06/021,0251,0261,0251,026+1.79%30071億4834万+1.18%16.141.27
06/011,0031,0391,0031,008-0.49%60070億2293万-0.49%15.851.24
05/281,0011,0341,0011,013-0.69%90070億5777万0%15.931.25
05/271,0201,0201,0201,020+0.89%30071億654万+0.69%16.041.26
05/261,0211,0211,0111,011-1.17%30070億4383万-0.1%15.91.25
05/251,0501,0501,0211,023-2.11%5,40071億2744万+1.09%16.091.26
05/241,0101,0451,0101,045+3.57%3,00072億8072万+3.16%16.441.29
05/211,0081,0099881,009+0.2%1,20070億2990万-0.49%15.871.25
05/201,0061,0071,0011,007+0.5%90070億1597万-0.98%15.841.24
05/191,0051,0051,0021,002-0.3%20069億8113万-1.67%15.761.24
05/189821,0139821,005+1.52%2,20070億203万-1.66%15.811.24
05/179961,014990990-0.6%3,60068億9752万-3.32%15.571.22
05/14996996996996-0.2%10069億3933万-3.02%15.671.23
05/129961,012996998-0.2%1,10069億5326万-3.11%15.71.23
05/111,0251,0291,0001,000-2.72%2,70069億6720万-3.19%15.731.23
05/101,0181,0281,0111,028+1.08%2,80071億6228万-0.77%16.171.27
05/071,0201,0291,0171,017+0.1%40070億8564万-2.12%161.26
05/061,0161,0161,0161,0160%3,50070億7867万-2.5%15.981.25
04/301,0381,0381,0111,016-1.74%1,10070億7867万-2.68%15.981.25
04/281,0161,0341,0151,034+1.67%50072億408万-1.15%16.261.28
04/271,0361,0361,0171,017-2.4%40070億8564万-3.05%161.26
04/261,0451,0451,0421,042+2.66%7,60072億5982万-0.86%16.391.29
04/231,0141,0151,0001,015-0.1%5,00070億7170万-3.61%15.961.25
04/221,0001,0191,0001,016+1.6%50070億7867万-3.7%15.981.25
04/211,0061,0179991,000-0.6%3,10069億6720万-5.48%15.731.23
04/201,0051,0231,0051,006+0.1%3,40070億900万-5.18%15.821.24
04/191,0061,0071,0011,005+0.2%2,10070億203万-5.55%15.811.24
04/161,0071,0151,0011,003-0.4%1,40069億8810万-6.09%15.781.24
04/151,0081,0221,0061,0070%1,60070億1597万-5.98%15.841.24
04/141,0061,0401,0061,007-2.71%5,60070億1597万-6.33%15.841.24
04/131,0381,0611,0351,035-3.09%8,10072億1105万-3.9%16.281.28
04/121,0871,0871,0681,068-1.75%60074億4096万-0.93%16.81.32
04/091,0791,0901,0611,087+2.16%4,90075億7334万+0.74%17.11.34
04/081,0711,0811,0641,064-0.65%2,80074億1310万-1.48%16.741.31
04/071,0681,0721,0611,071+0.28%1,30074億6187万-0.83%16.851.32
04/061,0801,0891,0681,068+0.38%1,20074億4096万-1.2%16.81.32
04/051,0581,0751,0581,064+0.57%2,20074億1310万-1.66%16.741.31
04/021,0781,0791,0581,058-1.58%4,20073億7129万-2.31%16.641.31
04/011,0741,0751,0731,075-1.38%5,40074億8974万-0.92%16.911.33
03/311,0791,0901,0791,090-0.91%1,40075億9424万+0.37%17.141.35
03/301,0791,1001,0781,100+1.85%1,50076億6392万+1.29%17.31.36
03/291,0801,0801,0751,0800%2,80075億2457万-0.55%16.991.33
03/261,0741,0801,0741,080+1.12%1,10075億2457万-0.64%16.991.33
03/251,1001,1001,0631,068-1.93%5,40074億4096万-1.84%16.81.32
03/241,0891,0891,0611,089+0.37%2,40075億8728万-0.09%17.131.34
03/231,0791,0851,0791,085+0.37%2,40075億5941万-0.73%17.071.34
03/221,0811,0981,0811,081+0.19%2,20075億3154万-1.19%171.33
03/191,0781,0831,0691,079+0.09%2,10075億1760万-1.55%16.971.33
03/181,0831,0951,0781,078-0.46%1,30075億1064万-1.91%16.961.33
03/171,0791,0901,0791,083+0.37%1,30075億4547万-2.17%17.031.34
03/161,0801,0981,0781,079-1.82%1,60075億1760万-3.14%16.971.33
03/151,0891,1171,0801,099+0.92%2,10076億5695万-1.79%17.291.36
03/121,1011,1011,0711,089+0.09%1,30075億8728万-2.94%17.131.34
03/111,0531,0881,0531,088+2.54%3,50075億8031万-3.29%17.111.34
03/101,0971,0971,0611,061-0.56%3,10073億9219万-5.94%16.691.31
03/091,1031,1031,0671,067-3.26%20074億3400万-5.74%16.781.32
03/081,0971,1041,0891,103+1.29%1,60076億8482万-2.99%17.351.36
03/051,0611,0901,0361,089+1.4%1,50075億8728万-4.56%17.131.34
03/041,0621,0741,0581,074-2.63%60074億8277万-6.2%16.891.33
03/031,0701,1031,0691,103+1.38%7,40076億8482万-4.09%17.351.36
03/021,0771,0881,0771,088+1.02%1,80075億8031万-5.72%17.111.34
03/011,0901,0901,0601,077-2.97%1,60075億367万-6.91%16.941.33
02/261,1001,1101,1001,110+0.91%90077億3359万-4.39%17.461.37
02/251,1171,1171,0861,100-0.81%4,40076億6392万-5.5%17.31.36
02/241,1091,1091,0861,109+1.09%3,20077億2662万-4.97%17.441.37
02/221,1081,1331,0861,097-0.63%7,70076億4301万-6.24%17.251.35
02/191,1011,1041,1011,104+0.27%1,60076億9178万-5.96%17.361.36
02/181,1301,1601,0801,101-2.31%7,00076億7088万-6.46%17.321.36
02/171,1481,1481,1251,127-1.91%1,20078億5203万-4.57%17.731.39
02/161,1231,1491,1201,149+3.14%1,60080億531万-3.04%18.071.42