株価チャート

2021/02/22~2021/07/16

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
07/165,3105,4005,3105,380+0.75%223,3005396億1400万+4.81%23.82.25
07/155,4205,4205,3205,340-0.74%203,8005356億200万+4.38%23.622.23
07/145,3205,4505,2805,380+1.13%449,1005396億1400万+5.47%23.82.25
07/135,3805,4105,3005,3200%259,9005335億9600万+4.58%23.532.22
07/125,2605,3205,2405,320+3.1%387,6005335億9600万+4.77%23.532.22
07/095,0605,1805,0005,160+1.18%631,0005175億4800万+1.86%22.822.16
07/085,1205,1505,0705,100-0.2%352,0005115億3000万+0.79%22.562.13
07/075,0905,1605,0505,110+0.39%375,2005125億3300万+1.11%22.62.14
07/065,1905,1905,0805,090-0.39%215,8005105億2700万+0.93%22.512.13
07/055,1305,1605,0405,110-0.97%276,0005125億3300万+1.53%22.62.14
07/025,2005,2205,1305,160-0.19%446,4005175億4800万+2.67%22.822.16
07/015,1305,2005,1105,170+0.58%264,8005185億5100万+2.97%22.872.16
06/305,0605,1505,0605,140+0.19%451,2005155億4200万+2.51%22.732.15
06/295,1505,1705,0805,130-0.58%234,5005145億3900万+2.4%22.692.14
06/285,1205,1705,1005,160+1.78%198,3005175億4800万+3.06%22.822.16
06/255,1005,1105,0605,070+0.2%206,8005085億2100万+1.38%22.422.12
06/245,0005,0804,9605,060+0.4%279,9005075億1800万+1.22%22.382.11
06/235,0305,0805,0205,040-0.59%150,1005055億1200万+0.84%22.292.11
06/225,0605,0905,0105,070+2.94%241,6005085億2100万+1.4%22.422.12
06/215,0305,0304,9204,925-2.09%289,6004939億7750万-1.44%21.782.06
06/185,0105,1105,0005,030+0.6%516,0005045億900万+0.66%22.252.1
06/175,0005,0304,9755,000-0.6%256,2005015億+0.14%22.122.09
06/165,0305,1105,0205,0300%219,5005045億900万+0.86%22.252.1
06/154,9805,0504,9805,030+0.8%226,1005045億900万+0.94%22.252.1
06/144,9955,0104,9604,990+0.4%163,9005004億9700万+0.18%22.072.09
06/114,9454,9804,9054,970+0.2%342,3004984億9100万-0.32%21.982.08
06/105,0005,0204,9504,960-1.39%254,6004974億8800万-0.62%21.942.07
06/095,0605,0805,0205,030-1.37%245,6005045億900万+0.74%22.252.1
06/084,9855,1004,9805,100+1.59%195,9005115億3000万+2.25%22.562.13
06/074,9905,0704,9805,020+0.4%176,1005035億600万+0.8%22.22.1
06/044,9655,0204,9205,000+1.01%212,5005015億+0.48%22.122.09
06/034,9154,9654,9054,950+2.17%308,9004964億8500万-0.56%21.892.07
06/024,8604,8704,7454,8450%515,4004859億5350万-2.79%21.432.03
06/014,9704,9704,8354,845-1.72%273,6004859億5350万-2.98%21.432.03
05/314,9955,0004,9154,930-2.18%247,2004944億7900万-1.5%21.812.06
05/285,0205,0605,0005,040+1.31%248,6005055億1200万+0.44%22.292.11
05/275,0805,0804,9454,975-1.68%872,0004989億9250万-1.01%222.08
05/265,0205,0805,0005,060+0.4%233,8005075億1800万+0.48%22.382.11
05/255,0205,0605,0005,040+0.4%223,3005055億1200万-0.04%22.292.11
05/245,0205,0505,0005,0200%178,3005035億600万-0.53%22.22.1
05/214,9755,0304,9755,0200%217,5005035億600万-0.57%22.22.1
05/205,0505,0804,9905,020-1.38%221,2005035億600万-0.63%22.22.1
05/195,0005,1004,9905,090+1.6%395,8005105億2700万+0.71%22.512.13
05/184,9505,0404,9305,010+1.93%306,4005025億300万-1.07%22.162.09
05/174,9204,9454,8704,915-0.61%265,2004929億7450万-3.27%21.742.05
05/144,8004,9554,8004,945+2.06%345,4004959億8350万-3.02%21.872.07
05/134,8504,9454,8254,845-1.42%372,1004859億5350万-5.37%21.432.03
05/124,9505,0104,8854,915-1.6%378,3004929億7450万-4.43%21.742.05
05/115,0605,0704,9754,995-2.06%411,0005009億9850万-3.22%22.092.09
05/105,0705,1705,0405,100-0.2%368,9005115億3000万-1.53%22.562.13
05/075,0805,1305,0305,110+2.2%321,6005125億3300万-1.67%22.62.14
05/065,0105,0504,9905,000+2.04%524,2005015億-4.18%22.122.09
04/304,9154,9754,8754,900-0.1%432,9004914億7000万-6.52%21.672.05
04/284,9404,9504,8854,905-0.3%371,5004919億7150万-6.84%21.692.05
04/274,9855,0104,9104,920-2.77%507,0004934億7600万-6.85%21.762.06
04/265,0905,0905,0005,060-0.59%219,4005075億1800万-4.56%22.382.11
04/235,1005,1605,0505,0900%321,2005105億2700万-4.22%22.512.13
04/225,1705,1805,0305,090-0.59%299,3005105億2700万-4.45%22.512.13
04/215,1305,1705,0105,120-2.85%310,2005135億3600万-4.12%22.652.14
04/205,2505,2805,1805,270+0.76%293,5005285億8100万-1.46%23.312.2
04/195,2105,2705,1805,2300%212,2005245億6900万-2.21%23.132.19
04/165,2105,2405,1505,230+0.19%232,0005245億6900万-2.24%23.132.19
04/155,2405,2905,2205,220+1.16%193,9005235億6600万-2.39%23.092.18
04/145,1005,2105,0705,160+1.78%358,0005175億4800万-3.52%22.822.16
04/135,1705,2205,0605,070-0.59%522,7005085億2100万-5.29%22.422.12
04/125,0905,1205,0405,100+0.79%415,5005115億3000万-4.96%22.562.13
04/095,1905,2505,0305,060-5.24%924,4005075億1800万-5.77%22.382.11
04/085,4405,4705,3205,340-1.66%565,0005356億200万-0.63%23.622.23
04/075,4505,4605,3805,430+0.93%380,9005446億2900万+1.25%24.022.27
04/065,4705,4905,3305,380-1.28%211,9005396億1400万+0.6%23.82.25
04/055,4305,4805,4105,450+0.37%163,9005466億3500万+2.21%24.112.28
04/025,4705,5005,4005,430+1.12%247,4005446億2900万+2.13%24.022.27
04/015,4005,4605,3405,370-1.1%199,3005386億1100万+1.34%23.752.24
03/315,4805,5605,4305,430-2.34%322,8005446億2900万+2.7%24.022.27
03/305,6205,6305,5105,560-1.42%241,9005576億6800万+5.34%24.592.32
03/295,6905,7005,5705,640+0.89%357,0005656億9200万+7.18%24.952.36
03/265,5505,6205,5105,590+2.19%376,4005606億7700万+6.66%24.722.34
03/255,3905,5005,3505,470+2.63%264,4005486億4100万+4.67%24.192.29
03/245,4105,4405,3005,330-1.66%189,7005345億9900万+2.17%23.572.23
03/235,4505,4805,4005,420+0.93%225,8005436億2600万+3.91%23.972.27
03/225,4105,4105,3305,370-0.92%169,6005386億1100万+3.03%23.752.24
03/195,4305,4805,4005,4200%326,0005436億2600万+4.03%23.972.27
03/185,2905,4305,2605,420+2.26%337,0005436億2600万+4.09%23.972.27
03/175,3005,3305,2405,300+0.57%254,8005315億9000万+1.83%23.442.22
03/165,2705,3005,2305,270-0.38%186,1005285億8100万+1.19%23.312.2
03/155,2005,3105,2005,290+2.32%150,7005305億8700万+1.56%23.42.21
03/125,2005,2205,1505,170-1.34%223,4005185億5100万-0.69%22.872.16
03/115,2905,3005,2205,240-0.76%260,5005255億7200万+0.65%23.182.19
03/105,3105,3705,2705,280-2.22%217,9005295億8400万+1.52%23.352.21
03/095,2405,4005,2405,400+4.05%433,4005416億2000万+3.97%23.882.26
03/085,2205,2705,1505,190+0.39%195,4005205億5700万+0.17%22.962.17
03/055,1105,1705,0605,170+2.17%241,4005185億5100万-0.19%22.872.16
03/045,0205,0704,9955,060+0.2%166,5005075億1800万-2.18%22.382.11
03/035,0005,0704,9705,050+1.3%215,0005065億1500万-2.25%22.342.11
03/025,0805,0904,9454,985-1.68%270,9004999億9550万-3.35%22.052.08
03/015,0305,0704,9855,070+1.91%277,6005085億2100万-1.63%22.422.12
02/265,0705,0704,9654,975-2.07%507,9004989億9250万-3.3%57.32.19
02/255,1505,1505,0705,080-2.5%303,1005095億2400万-1.22%58.512.23
02/245,1605,2705,1405,210+1.17%604,0005225億6300万+1.46%602.29
02/225,2005,2305,1305,150+0.59%183,7005165億4500万+0.49%59.312.26