株価チャート

2021/03/11~2021/08/05

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
08/05855870842844-2.99%683,1001598億9181万-10.97%26.636.57
08/04890895870870-2.68%626,7001648億1739万-8.42%27.456.77
08/03902917888894-1.54%569,1001693億6408万-5.99%28.216.95
08/02923926906908-1.84%707,7001720億1631万-4.62%28.657.06
07/30921928911925-0.54%578,2001752億3688万-2.73%29.197.2
07/29928940923930+1.75%796,1001761億8411万-2.21%29.357.23
07/289139349099140%705,1001731億5298万-3.69%28.847.11
07/27915924902914+2.12%717,3001731億5298万-3.48%28.847.11
07/26915923891895-0.89%1,046,1001695億5352万-5.39%28.246.96
07/21928929900903-1.42%1,238,6001710億6909万-4.55%28.57.02
07/20953960914916-6.82%1,631,4001735億3188万-2.97%28.917.13
07/191,0231,023983983-5.12%925,7001862億2471万+4.24%31.027.65
07/161,0321,0551,0241,036+0.19%978,9001962億6531万+10.33%32.698.06
07/151,0061,0751,0001,034+7.6%2,773,8001958億8642万+10.71%32.638.04
07/14960980955961-0.72%493,9001820億5691万+3.33%30.337.48
07/13982984966968-1.53%533,9001833億8303万+4.09%30.557.53
07/12974984967983+3.36%792,5001862億2471万+5.93%31.027.65
07/09928955921951+0.53%1,049,9001801億6246万+3.03%30.017.4
07/08957974945946-2.67%997,5001792億1523万+2.94%29.857.36
07/071,0081,012971972-4.61%1,179,4001841億4081万+6.23%30.677.56
07/061,0481,0731,0101,019-2.77%1,459,7001930億4474万+12.22%32.167.93
07/051,0291,0561,0221,048+3.56%1,736,2001985億3865万+16.7%33.078.15
07/029611,0189561,012+5.2%1,634,8001917億1862万+13.84%31.947.87
07/01915968913962+5.48%1,117,2001822億4636万+9.32%30.367.48
06/30902917902912+1.45%306,2001727億7409万+4.47%28.787.09
06/29891905885899-0.11%302,7001703億1131万+3.45%28.376.99
06/28902910897900+0.11%262,4001705億75万+4.17%28.47
06/25900908896899+0.33%279,8001703億1131万+4.53%28.376.99
06/24908910895896-1.86%292,9001697億4297万+4.67%28.276.97
06/23897915892913+1.78%308,0001729億6354万+7.03%28.817.1
06/22894909887897+3.46%536,2001699億3241万+5.65%28.316.98
06/21853870845867-0.69%491,6001642億4906万+2.48%27.366.74
06/18886899873873-1.91%482,2001653億8573万+3.68%27.556.79
06/17875902861890+1.71%419,4001686億630万+6.08%28.096.92
06/16878894867875-0.57%454,2001657億6462万+5.04%27.616.81
06/15905905877880-1.46%525,5001667億1184万+6.15%27.776.85
06/14906919887893-1.22%563,8001691億7463万+8.11%28.186.95
06/11928928895904-3.21%702,9001712億5853万+9.98%28.537.03
06/10942952916934-1.99%937,1001769億4189万+14.04%29.477.27
06/09934984932953+3.7%1,995,1001805億4135万+17.22%30.077.41
06/08871919871919+5.63%1,111,7001741億21万+14.02%297.15
06/07844871841870+3.82%658,1001648億1739万+8.75%27.456.77
06/04833841823838-0.24%395,8001587億5514万+5.41%26.446.52
06/03805840805840+4.87%733,7001591億3403万+6.06%26.516.53
06/02788804783801+1.78%309,9001517億4567万+1.65%25.286.23
06/01800803775787-1.87%636,2001490億9343万+0.13%24.846.12
05/31804821797802-0.25%478,4001519億3511万+2.43%25.317.31
05/28793805789804+3.21%558,1001523億1400万+3.08%25.377.33
05/27799803779779-3.23%451,4001475億7787万+0.13%24.587.1
05/26779806778805+2.68%371,6001525億345万+3.6%25.47.34
05/25792796779784-1.38%349,7001485億2510万+1.16%24.747.15
05/24807811792795-2.21%379,8001506億900万+2.45%25.097.25
05/21819822805813-0.37%531,6001540億1901万+4.5%25.667.41
05/20807819803816+0.62%347,8001545億8735万+4.62%25.757.44
05/19803811797811+0.25%289,1001536億4012万+3.71%25.597.39
05/18798814790809+2.8%458,6001532億6123万+3.32%25.537.38
05/17789804785787+0.51%495,3001490億9343万+0.13%24.847.18
05/14768787765783+3.98%366,4001483億3565万-0.63%24.717.14
05/13755767746753-2.21%537,6001426億5229万-4.92%23.766.87
05/12786787760770-2.65%558,8001458億7286万-3.27%24.37.02
05/11800807784791-1.49%348,1001498億5121万-1%24.967.21
05/10817817789803-1.59%390,2001521億2456万+0.12%25.347.32
05/07794823787816+2.64%586,9001545億8735万+1.24%25.757.44
05/06775796773795+2.19%513,2001506億900万-1.61%25.097.25
04/30762797761778+2.37%689,7001473億8843万-3.95%24.557.09
04/28761765753760-0.52%389,6001439億7841万-6.52%23.986.93
04/27752771751764+1.6%469,3001447億3619万-6.37%24.116.97
04/267547677477520%537,5001424億6285万-8.4%23.736.86
04/23739768733752+1.62%764,1001424億6285万-9.18%23.736.86
04/22724743724740+2.78%572,0001401億8951万-11.27%23.356.75
04/21716730710720-0.96%719,7001364億60万-14.29%22.726.56
04/20750758727727-3.07%811,5001377億2672万-14.07%22.946.63
04/19759785747750-1.32%999,7001420億8396万-11.87%23.676.84
04/16744763724760+2.29%1,251,0001439億7841万-11.01%23.986.93
04/15808825739743-8.61%2,371,9001407億5784万-13.3%23.456.77
04/14810827808813-4.35%997,0001540億1901万-5.57%25.667.41
04/13861863845850-1.51%299,5001610億2849万-1.28%26.827.75
04/12858867845863+0.82%334,2001634億9128万+0.23%27.237.87
04/09842862841856+1.54%330,0001621億6516万-0.35%27.017.8
04/08862863842843-3.1%390,4001597億237万-1.75%26.67.69
04/07861879853870+1.4%322,8001648億1739万+1.52%27.457.93
04/06871885852858-1.94%387,2001625億4405万+0.47%27.087.82
04/05872877862875+1.98%234,6001657億6462万+2.82%27.617.98
04/02854866848858+1.3%224,3001625億4405万+1.18%27.087.82
04/01860863840847-1.85%307,4001604億6015万-0.12%26.737.72
03/31880889861863-2.71%376,1001634億9128万+1.89%27.237.87
03/30866891866887+2.54%438,8001680億3796万+4.72%27.998.09
03/29879888856865-0.35%567,3001638億7017万+2.37%27.37.89
03/26858871850868+2.97%360,2001644億3850万+2.84%27.397.91
03/25847864837843+0.36%445,9001597億237万0%26.67.69
03/24867872833840-5.62%725,8001591億3403万-0.47%26.517.66
03/23928930890890-4.09%658,0001686億630万+5.58%28.098.11
03/22900930895928+3.11%886,2001758億522万+10.21%29.288.46
03/19877900871900+2.97%847,1001705億75万+7.14%28.48.21
03/18874875860874+0.34%549,8001655億7517万+4.17%27.587.97
03/17855872844871+1.28%509,8001650億684万+3.81%27.497.94
03/16833860826860+3.24%535,0001629億2294万+2.38%27.147.84
03/15844847828833+0.12%508,0001578億792万-1.07%26.297.6
03/12824845813832+0.48%708,6001576億1847万-1.3%26.267.59
03/11840841824828-0.6%524,1001568億6069万-1.9%26.137.55