株価チャート

2021/05/18~2021/10/11

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
10/112062062042060%20,00028億1991万-1.9%-10.38
10/08204210203206+0.49%17,40028億1991万-1.9%-10.38
10/072032052032050%8,20028億622万-2.38%-10.33
10/06205206202205-0.49%12,00028億622万-2.38%-10.33
10/05204206201206+0.49%47,60028億1991万-2.37%-10.38
10/04207208204205-0.49%25,60028億622万-2.84%-10.33
10/01208208205206-0.96%18,70028億1991万-2.37%-10.38
09/30207210207208+0.48%10,70028億4729万-1.42%-10.48
09/292052092052070%22,30028億3360万-1.9%-10.43
09/28206208204207-0.48%35,40028億3360万-1.9%-10.43
09/27208209207208-0.48%24,90028億4729万-1.42%-10.48
09/242092102082090%23,50028億6098万-0.95%-10.53
09/22209210209209-0.48%16,20028億6098万-0.48%-10.53
09/21208210207210-0.47%20,30028億5891万0%-10.52
09/17210211209211+0.48%15,70028億7253万+0.48%-10.57
09/16210212210210-0.47%38,60028億5891万0%-10.52
09/15213213211211-0.47%19,80028億7253万+0.48%-10.57
09/142122132112120%29,30028億8614万+0.95%-10.62
09/13213214210212-1.4%95,50028億8614万+0.95%-10.62
09/102162162132150%20,10029億2698万+2.38%-10.77
09/092152152142150%5,20029億2698万+2.87%-10.77
09/08213215212215+0.47%21,40029億2698万+2.87%-10.77
09/07213215213214+0.47%22,60029億1337万+2.39%-10.72
09/06215216212213-0.47%22,30028億9976万+2.4%-10.67
09/03212214211214+0.94%10,30029億1337万+2.88%-10.72
09/02214214210212+0.47%12,20028億8614万+1.92%-10.62
09/01214214208211-0.94%36,80028億7253万+1.44%-10.57
08/31213215212213+0.95%15,80028億9976万+2.4%-10.67
08/30213214208211-0.47%39,40028億7253万+1.44%-10.57
08/272172262122120%114,60028億8614万+1.92%-10.62
08/26212213205212+1.44%38,00028億8614万+1.92%-10.62
08/25207212205209+1.95%78,00028億4530万+0.48%-10.47
08/24205205204205+0.49%6,20027億9084万-1.44%-10.27
08/23205205203204+0.49%10,50027億5071万-1.92%-10.12
08/202052052032030%30,50027億3723万-2.4%-10.07
08/19207207203203-1.46%33,70027億3723万-2.87%-10.07
08/18204207204206-0.48%27,40027億7768万-1.44%-10.22
08/17208208206207-0.48%10,00027億9116万-1.43%-10.27
08/16205208204208+0.48%46,30028億465万-0.95%-10.32
08/132072072062070%13,90027億9116万-1.43%-10.27
08/12207209206207-0.96%32,80027億9116万-1.9%-10.27
08/11208209206209+0.97%23,00028億1813万-0.95%-10.37
08/102062082062070%16,90027億9116万-1.9%-10.27
08/06208208206207-0.48%20,10027億9116万-1.9%-10.27
08/05207209207208+0.48%15,10028億465万-1.42%-10.32
08/04207209207207-0.96%17,30027億9116万-2.36%-10.27
08/03208209208209+0.48%23,60028億1813万-1.42%-10.37
08/02210210207208-0.95%25,90028億465万-1.89%-10.32
07/30211211208210-0.47%8,10028億3161万-0.94%-10.42
07/29209211208211+1.44%12,70028億4510万-0.94%-10.47
07/28209210208208-0.48%12,70028億465万-2.35%-10.32
07/27209211209209-0.48%9,00028億1813万-1.88%-10.37
07/26211211209210-0.47%14,10028億3161万-1.41%-10.42
07/21211211209211+1.44%14,30028億2980万-0.94%-10.41
07/20208210207208-0.95%13,90027億8957万-2.35%-10.27
07/19211211205210-0.47%54,70028億1639万-1.41%-10.36
07/162122132112110%9,00028億2980万-1.4%-10.41
07/15213213211211-0.94%8,40028億2980万-1.4%-10.41
07/14214214212213-0.47%23,40028億5662万-0.47%-10.51
07/13216217214214-0.47%24,30028億7003万0%-10.56
07/122152162132150%14,50028億8345万+0.47%-10.61
07/09216219211215-2.27%47,90028億8345万+0.47%-10.61
07/08213220212220+3.29%27,10029億5050万+2.8%-10.86
07/07215216213213-0.93%16,00028億5662万0%-10.51
07/06216216214215+0.47%13,30028億8345万+0.94%-10.61
07/05215215213214+0.94%20,30028億7003万+0.47%-10.56
07/02212215211212+0.47%13,60028億4321万-0.47%-10.46
07/01215220211211-1.4%39,30028億2980万-0.94%-10.41
06/302142152122140%24,80028億7003万+0.47%-10.56
06/29216216212214-0.47%29,50028億7003万+0.94%-10.56
06/282172172132150%29,30028億8345万+1.42%-10.61
06/25213217212215+0.94%14,00028億8345万+1.42%-10.61
06/24214214211213+0.47%6,40028億5662万+0.47%-10.51
06/23211212210212+0.95%4,90028億4321万0%-10.46
06/22212212209210+0.96%11,70028億1639万-0.94%-10.36
06/21212212208208-1.89%20,70027億7085万-1.42%-10.2
06/182122132112120%11,00028億2413万+0.47%-10.39
06/17216216209212-1.4%21,10028億2413万+0.47%-10.39
06/16219219210215-0.92%25,90028億6410万+1.9%-10.54
06/15219219216217-0.46%15,30028億9074万+2.84%-10.64
06/142172202162180%22,30029億406万+3.32%-10.69
06/11216219215218+0.46%23,00029億406万+3.32%-10.69
06/10213228213217+1.88%96,60028億9074万+2.84%-10.64
06/09212213210213+0.95%27,10028億3745万+1.43%-10.44
06/082122122092110%12,80028億1081万0%-10.34
06/072112122092110%14,50028億1081万0%-10.34
06/04212213210211-0.94%21,10028億1081万0%-10.34
06/03209213208213+1.91%13,40028億3745万+0.95%-10.44
06/02208210207209-0.48%8,00027億8417万-0.95%-10.25
06/01209210206210+0.48%18,40027億9749万-0.94%-10.3
05/31206210206209-0.48%11,00027億8417万-1.42%-10.25
05/28206210206210+1.45%12,80027億9749万-0.94%-10.3
05/27208208205207-0.48%17,00027億5752万-2.36%-10.15
05/262082102052080%30,20027億7085万-2.35%-10.2
05/25209209207208-0.95%11,60027億7085万-2.35%-10.2
05/24211211207210-0.47%19,10027億9749万-1.41%-10.3
05/212092112072110%22,30028億26万-1.4%-10.31
05/20208211207211+0.96%18,80028億26万-1.4%-10.31
05/19208209205209+0.48%29,40027億7372万-2.34%-10.21
05/18209211208208-0.48%17,40027億6045万-2.8%-10.16