株価チャート

2021/04/30～2021/09/30

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
202110/1, 株式分割 1→2
2021
09/301,3651,3681,3401,340-5.87%1,300192億4776万-6.36%11.011.12
09/281,4241,4241,4241,424+1.75%600204億4715万-0.87%11.831.21
09/271,3851,4001,3851,399+1.16%3,600200億9523万-2.51%11.631.19
09/241,4291,4291,3831,383+0.33%4,800198億6541万-3.76%11.51.17
09/221,3891,3891,3781,379-1.54%4,400198億77万-4.2%11.461.17
09/211,3821,4021,3821,400+1.52%2,800201億960万-2.91%11.641.19
09/171,3791,3901,3641,379-1.57%4,800198億795万-4.5%11.461.17
09/161,4261,4261,4011,401-1.99%2,600201億2396万-3.18%11.651.19
09/151,4501,4551,4301,430-2.42%1,000205億3333万-1.35%11.881.21
09/141,4591,4651,4591,4650%1,200210億4326万+0.96%12.181.24
09/131,4621,4891,4611,465+0.34%3,000210億4326万+1.17%12.181.24
09/101,4461,4911,4461,460+0.97%9,600209億7144万+1.04%12.141.24
09/091,4451,4601,4381,446-0.21%2,000207億7034万+0.28%12.021.22
09/081,4501,4501,4251,449-0.03%800208億1343万+0.56%12.041.23
09/071,4501,4501,4171,4500%1,400208億2061万+0.59%12.051.23
09/061,4501,4501,4501,4500%800208億2061万+0.66%12.051.23
09/031,4281,4501,4211,450+0.03%5,400208億2061万+0.66%12.051.23
09/021,4491,4491,4491,449-0.03%1,400208億1343万+0.63%12.041.23
09/011,4261,4501,4261,450+0.31%1,000208億2061万+0.73%12.051.23
08/311,4401,4501,4341,445-0.34%1,600207億5598万+0.35%12.011.22
08/301,4501,4501,4481,450-0.34%800208億2780万+0.76%12.051.23
08/271,4531,4551,4531,4550%400208億9962万+1.25%12.091.23
08/261,4371,4621,4371,4550%6,400208億9962万+1.39%12.091.23
08/251,4551,4551,4461,455-0.17%1,400208億9962万+1.54%12.091.23
08/241,4491,4581,4451,458+0.59%1,000209億3553万+1.92%12.121.23
08/231,4191,4671,4191,449+2.15%4,200208億1343万+1.54%12.041.23
08/201,4351,4351,4171,419-1.15%1,400203億7533万-0.32%11.791.2
08/191,4351,4351,4351,4350%200206億1234万+0.99%11.931.22
08/181,4601,4601,3911,435-1.71%3,600206億1234万+1.13%11.931.22
08/171,4501,4601,4381,460+0.69%5,400209億7144万+3.03%12.141.24
08/161,4521,4521,4411,450-0.14%2,800208億2780万+2.47%12.051.23
08/131,4531,4531,4501,452-0.07%1,200208億5652万+2.69%12.071.23
08/121,4501,4881,4401,453-0.99%13,200208億7089万+2.9%12.081.23
08/111,4801,4801,4511,468+4.9%17,200210億7917万+4%12.21.24
08/101,3781,3991,3711,399+1.52%1,400200億9523万-0.71%11.631.19
08/061,3971,3971,3701,378-1.5%5,000197億9359万-2.06%11.451.17
08/041,4071,4071,3991,399-1.82%2,600200億9523万-0.5%11.631.19
08/031,4391,4391,4251,425-0.97%600204億6870万+1.5%11.841.21
08/021,4401,4401,3981,439+1.12%1,800206億6979万+2.79%11.961.22
07/301,4301,4401,4231,423-1.49%15,400204億3997万+1.93%11.831.21
07/291,4401,4451,4231,445-0.17%13,800207億4879万+3.77%12.011.22
07/281,4401,4471,3981,447+0.56%23,800207億8470万+4.33%12.031.23
07/271,4701,4701,4171,439-2.08%24,200206億6979万+4.12%11.961.22
07/261,4171,4701,4171,470+3.74%19,000211億789万+6.56%12.211.24
07/211,4231,4381,4171,417+0.25%16,800203億4660万+3.09%11.771.2
07/201,3991,4251,3861,413+1.36%19,000202億9633万+3.14%11.751.2
07/191,3901,3961,3841,394-0.43%15,800200億2341万+1.9%11.591.18
07/161,3901,4001,3901,400+0.83%12,800201億960万+2.49%11.641.19
07/151,3831,3931,3751,389+1.28%14,400199億4441万+1.8%11.541.18
07/141,3631,3921,3631,371+0.59%10,800196億9304万+0.73%11.41.16
07/131,3661,3791,3631,363+0.04%12,000195億7813万+0.29%11.331.15
07/121,3761,3881,3631,363-0.87%17,600195億7095万+0.41%11.331.15
07/091,3881,3881,3751,375-0.94%9,800197億4331万+1.44%11.431.16
07/081,4091,4101,3571,388-1.53%16,600199億3005万+2.7%11.531.18
07/071,4281,4281,3931,409-1.43%19,000202億3887万+4.6%11.711.19
07/061,4271,4381,4241,430+1.56%7,200205億3333万+6.68%11.881.21
07/051,4301,4301,4071,408-1.61%9,200202億1733万+5.51%11.71.19
07/021,4301,4481,4101,431+1.85%14,200205億4770万+7.64%11.891.21
07/011,3731,4151,3681,405+2.44%20,000201億7423万+6.24%11.671.19
06/301,3501,3711,3451,371+1.37%2,200196億9304万+4.18%11.41.16
06/291,3521,3531,3521,353+1.01%400194億2731万+3.17%11.241.15
06/281,3541,3541,3221,339+0.75%2,400192億3339万+2.45%11.131.13
06/251,3261,3291,3261,329+0.26%1,200190億8975万+2.07%11.051.13
06/241,3181,3261,3181,326+0.08%600190億3948万+2.2%11.021.12
06/231,3391,3501,3211,325-0.6%10,000190億2511万+2.44%11.011.12
06/221,3501,3511,3331,333+0.49%9,000191億4003万+3.45%11.081.13
06/211,3441,3701,3261,326-1.89%9,800190億4666万+3.35%11.021.12
06/181,3481,3581,3481,352+0.56%9,000194億1294万+5.83%11.231.14
06/171,3261,3441,3261,344+2.17%2,200193億521万+5.66%11.171.14
06/161,3741,3871,3161,316-3.63%10,000188億9584万+4.07%10.931.11
06/151,3551,3731,3551,365+0.89%2,400196億686万+8.51%11.351.16
06/141,3311,3531,3311,353+1.69%6,600194億3449万+8.33%11.251.15
06/111,3311,3311,3311,3310%2,000191億1130万+7.3%11.061.13
06/101,3251,3361,3251,331+0.42%7,000191億1130万+7.91%11.061.13
06/091,3161,3251,3081,325+0.72%3,800190億3230万+8.08%11.011.12
06/081,3111,3161,2981,316+0.38%3,600188億9584万+7.92%10.931.11
06/071,2901,3111,2901,311+2.7%12,600188億2402万+8.13%10.891.11
06/041,2761,2841,2761,276+0.35%13,000183億2846万+5.89%10.611.08
06/031,2421,2831,2421,272+2.5%13,400182億6382万+5.87%10.571.08
06/021,2801,2801,2391,241-2.71%4,200178億1854万+3.63%10.311.05
06/011,2751,2801,2751,2750%5,000183億1410万+6.78%10.61.08
05/311,2941,2941,2641,275+0.24%7,400183億1410万+7.23%10.61.08
05/281,2551,2721,2551,272+1.76%3,200182億7100万+7.34%10.571.08
05/271,2501,2501,2211,2500%5,800179億5500万+5.75%10.391.06
05/261,2391,2501,2351,250+0.89%7,400179億5500万+5.93%10.391.06
05/251,2201,2391,2181,239+1.56%2,000177億9699万+5.36%10.31.05
05/241,2191,2201,2191,220+0.21%600175億2408万+3.92%10.141.03
05/211,2231,2231,2181,218-0.41%4,600174億8817万+3.79%10.121.03
05/201,2121,2231,2001,223+1.88%3,200175億5999万+4.31%10.161.04
05/191,1881,2001,1881,200+1.05%2,800172億3680万+2.56%9.971.02
05/181,2121,2121,1881,188-0.79%2,800170億5725万+1.58%9.871.01
05/171,2651,2651,1871,197-1.56%10,400171億9370万+2.4%9.951.01
05/141,2131,2161,1301,216+5.74%7,200174億6662万+4.11%10.111.03
05/131,1551,1701,1461,150-0.3%2,400165億1860万-1.29%9.560.97
05/121,1451,1701,1451,154+0.74%2,400165億6887万-0.82%9.590.98
05/111,1351,1631,1351,145+0.88%1,800164億4678万-1.46%9.520.97
05/101,1521,1521,1271,135-1.43%600163億314万-2.24%9.430.96
05/071,1571,1571,1181,152-0.43%7,800165億4014万-0.82%9.570.98
05/061,1571,1571,1571,157+0.3%600166億1196万-0.47%9.610.98
04/301,1261,1781,1261,153+2.49%2,600165億6169万-0.95%9.580.98