株価チャート

2021/03/31~2021/08/26

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
08/26615618609616+1.32%2,087,0004434億1587万+0.33%12.610.7
08/25608614604608+1.5%2,352,8004376億5723万-0.98%12.450.69
08/24594601592599+2.04%2,020,8004311億7875万-2.76%12.260.68
08/23580592580587+0.69%1,934,1004225億4078万-5.02%12.020.67
08/20586587580583-0.51%2,403,6004196億6145万-5.97%11.940.66
08/19589596586586-2.01%2,078,4004218億2095万-5.94%120.67
08/18595603594598+0.34%2,017,5004304億5892万-4.47%12.240.68
08/17607608595596-2.45%3,053,3004290億1926万-5.1%12.20.68
08/16621622608611-2.55%2,687,7004398億1672万-3.02%12.510.7
08/13645647625627-2.18%2,480,8004513億3402万-0.79%12.840.71
08/12643660633641+1.26%3,704,6004614億1165万+1.1%13.120.73
08/11625641620633+2.1%4,454,8004556億5300万-0.31%12.960.72
08/106216296176200%2,182,4004462億9520万-2.67%12.690.71
08/066236296166200%1,743,0004462億9520万-2.82%12.690.71
08/05611623609620+1.14%2,261,6004462億9520万-3.13%12.690.71
08/04618619610613+0.16%1,838,1004412億5638万-4.52%12.550.7
08/03616623610612-1.13%1,909,0004405億3655万-5.12%12.530.7
08/02618621610619+0.65%1,707,8004455億7537万-4.62%12.670.7
07/30615620611615-1.28%2,544,9004426億9604万-5.67%12.590.7
07/296286286176230%2,420,6004484億5469万-5.03%12.760.71
07/28627634620623-1.89%2,970,0004484億5469万-5.46%12.760.71
07/27631636625635+2.25%2,807,3004570億9266万-4.08%130.72
07/26638638619621-0.16%2,812,7004470億1503万-6.76%12.710.71
07/21630636618622+0.97%2,442,7004477億3486万-7.16%12.730.71
07/20620627615616-2.53%2,863,5004434億1587万-8.61%12.610.7
07/19641645631632-2.47%2,522,0004549億3317万-6.92%12.940.72
07/16640651636648+0.62%2,100,3004664億5047万-4.99%13.270.74
07/15644648642644-0.16%1,858,7004635億7114万-5.99%13.190.73
07/14653655643645-2.12%3,502,6004642億9097万-6.39%13.210.73
07/13660663656659+0.61%1,951,5004743億6861万-4.77%13.490.75
07/12664664655655+0.92%2,605,5004714億8928万-5.76%13.410.75
07/09641652636649-0.31%4,219,7004671億7030万-6.89%13.290.74
07/08659662648651-1.81%3,430,8004686億996万-6.73%13.330.74
07/07662666657663-1.34%2,988,2004772億4793万-5.29%13.570.75
07/06678679671672-0.44%1,647,7004837億2641万-4.27%13.760.77
07/05661679661675+2.12%3,966,9004858億8590万-3.71%13.820.77
07/026616686606610%2,755,0004758億827万-5.57%13.530.75
07/01665665656661-1.05%3,883,7004758億827万-5.57%13.530.75
06/30684686668668-1.04%4,704,6004808億4709万-4.57%13.680.76
06/29673675666675-2.17%5,211,3004858億8590万-3.3%13.820.77
06/28690693682690-0.43%3,230,4004966億8337万-0.86%14.130.79
06/25707709691693-1.28%4,781,9004988億4286万-0.14%14.190.79
06/24704712701702-0.85%3,400,6005053億2134万+1.59%14.370.8
06/23716716706708-1.39%2,815,7005096億4032万+2.91%14.50.81
06/22718723711718+3.16%2,877,8005168億3863万+4.97%14.70.82
06/21693698688696-2.52%4,557,8005010億235万+2.2%14.250.79
06/18726731712714-1.92%4,721,4005139億5931万+5.15%14.620.81
06/17733737725728-0.27%2,010,2005240億3694万+8.01%14.910.83
06/16729743729730+0.14%2,705,1005254億7661万+9.12%14.950.83
06/15718733715729+2.53%3,039,0005247億5678万+9.79%14.930.83
06/14730734708711-2.47%3,477,2005117億9982万+7.73%14.560.81
06/11732739728729-0.27%3,285,0005247億5678万+10.96%14.930.83
06/10738746727731-0.54%2,675,5005261億9644万+11.77%14.970.83
06/09732746730735+1.52%4,521,8005290億7576万+13.08%15.050.84
06/08712731712724+2.4%4,275,8005211億5762万+12.42%14.820.82
06/07693708689707+2.46%3,966,0005089億2049万+10.47%14.480.8
06/04691692678690-1.15%4,074,0004966億8337万+8.49%14.130.79
06/03694704691698-0.29%4,773,7005024億4201万+10.44%14.290.79
06/02665702665700+5.9%6,965,9005038億8168万+11.64%14.330.8
06/01655662642661+1.69%3,323,3004758億827万+6.27%13.530.75
05/31659659645650-1.96%3,696,4004678億9013万+5.18%13.310.74
05/28640665638663+3.59%5,510,0004772億4793万+7.63%13.570.75
05/27626642623640+1.75%39,668,9004606億9182万+4.4%13.10.73
05/26628634626629-0.63%4,758,9004527億7368万+2.61%12.880.72
05/25622634621633+0.96%4,871,6004556億5300万+3.43%12.960.72
05/24621633619627+0.8%5,573,4004513億3402万+2.45%12.840.71
05/21612629611622+0.81%3,760,8004477億3486万+1.63%12.730.71
05/20613620608617-0.48%3,323,2004441億3571万+0.65%12.630.7
05/19630632614620-2.67%4,316,1004462億9520万+1.14%12.690.71
05/18641642628637-0.16%4,512,3004585億3233万+3.75%13.040.73
05/17622642620638+4.25%4,456,9004592億5216万+3.74%13.060.73
05/14609616604612+1.49%3,138,9004405億3655万-0.49%12.530.7
05/136006105986030%4,465,4004340億5807万-2.11%12.350.69
05/12595615592603-3.52%11,850,7004340億5807万-2.43%12.350.69
05/11638639622625-2.8%3,594,0004498億9435万+0.81%12.80.71
05/10638647636643+1.26%2,710,9004628億5131万+3.54%13.160.73
05/07630638623635+1.44%3,963,2004570億9266万+2.09%130.72
05/06615632612626+3.13%4,958,0004506億1418万+0.32%12.820.71
04/30615615603607-2.57%4,279,3004369億3740万-3.04%12.430.69
04/28621624608623+5.41%5,377,5004484億5469万-0.95%12.760.71
04/27585594581591+0.17%3,168,7004254億2010万-6.19%12.10.67
04/26582592577590+2.08%2,984,1004247億27万-6.79%12.080.67
04/23580580565578+0.35%4,165,2004160億6230万-9.26%11.830.66
04/22578580567576+1.41%3,531,8004146億2264万-10.28%11.790.66
04/21570575564568-3.24%3,989,7004088億6399万-12.21%11.630.65
04/20594595584587-2.81%4,163,9004225億4078万-9.97%12.020.67
04/19626627604604-3.05%3,746,8004347億7790万-7.93%12.370.69
04/16623627616623+0.16%2,424,6004484億5469万-5.61%12.760.71
04/15618627613622+1.63%2,271,3004477億3486万-6.04%12.730.71
04/14625625610612-3.32%3,402,7004405億3655万-7.97%12.530.7
04/13645646631633-1.09%3,084,7004556億5300万-5.24%12.960.72
04/12643649637640-0.16%1,921,7004606億9182万-4.62%13.10.73
04/09648652641641+0.94%2,845,3004614億1165万-4.61%13.120.73
04/08650650634635-2.46%2,448,0004570億9266万-5.65%130.72
04/07641653641651+1.88%3,055,7004686億996万-3.56%13.330.74
04/06654655636639-1.39%2,114,0004599億7199万-5.47%13.080.73
04/05653656645648+0.78%1,723,7004664億5047万-4.28%13.270.74
04/02643648637643-1.53%2,960,6004628億5131万-5.16%13.160.73
04/01658662648653-0.31%2,597,9004700億4962万-3.83%13.370.74
03/31668678655655-3.11%3,125,2004714億8928万-3.82%21.740.79