株価チャート

2021/04/22~2021/09/17

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
09/17901921878894-0.78%847,7001693億6408万+0.68%28.214.02
09/16927928896901-2.28%459,7001706億9020万+1.35%28.434.05
09/15917924911922-1.07%342,0001746億6855万+3.71%29.14.14
09/14949960927932-0.75%565,1001765億6300万+4.95%29.414.19
09/13910940903939+2.62%593,3001778億8912万+5.98%29.634.22
09/109129229039150%567,6001733億4243万+3.74%28.874.11
09/09876915875915+3.51%889,0001733億4243万+4.1%28.874.11
09/08875886872884+1.03%545,6001674億6963万+0.68%27.93.97
09/07860875853875+1.39%561,7001657億6462万-0.34%27.613.93
09/06877879850863-0.12%524,5001634億9128万-1.82%27.233.88
09/03838866834864+4.35%727,0001636億8072万-2.04%27.273.88
09/02843846822828-2.47%579,2001568億6069万-6.44%26.133.72
09/01840855838849+2.41%466,3001608億3904万-4.39%26.793.81
08/31850851826829-3.15%622,4001570億5014万-6.96%26.166.45
08/30865874843856-1.04%1,731,6001621億6516万-4.14%27.016.66
08/27863878857865-0.8%2,236,3001638億7017万-3.35%27.36.73
08/26874882869872+0.11%874,5001651億9628万-2.79%27.526.78
08/25900901865871-4.5%1,356,1001650億684万-3.44%27.496.78
08/24929940908912-1.19%657,9001727億7409万+0.44%28.787.09
08/23905930905923+2.78%603,6001748億5799万+1.1%29.137.18
08/20892906891898+0.11%377,0001701億2186万-1.86%28.346.99
08/19896904894897+0.11%317,8001699億3241万-2.18%28.316.98
08/18894901878896-0.44%468,8001697億4297万-2.71%28.276.97
08/17912917896900-0.77%382,2001705億75万-2.49%28.47
08/169069118949070%459,4001718億2687万-1.95%28.627.06
08/13899910896907+0.11%512,0001718億2687万-2.16%28.627.06
08/12902908893906+1.46%609,6001716億3742万-2.79%28.597.05
08/11888900883893+0.56%734,1001691億7463万-4.8%28.186.95
08/10844889843888+5.09%898,6001682億2741万-5.73%28.026.91
08/06847866841845+0.12%575,1001600億8126万-10.58%26.676.57
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