株価チャート

2021/04/05～2021/08/31

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
08/31752752727731-3.43%69,30053億8016万-7.23%110.49
08/30750762750757-5.38%70,30055億7152万-4.18%11.390.5
08/27784803784800+0.88%33,90058億8800万+1.14%12.030.53
08/26793798787793+0.51%16,20058億3648万+0.38%11.930.53
08/25792798789789-0.13%12,70058億704万0%11.870.53
08/24784790780790+1.28%4,40058億1440万+0.13%11.880.53
08/237757847727800%10,80057億4080万-1.02%11.730.52
08/20790799778780-1.76%19,70057億4080万-1.02%11.730.52
08/19791798782794-0.38%20,90058億4384万+0.89%11.940.53
08/18800802789797+0.38%13,70058億6592万+1.4%11.990.53
08/17804805794794-1.12%10,10058億4384万+1.28%11.940.53
08/16800804795803+0.5%10,10059億1008万+2.69%12.080.53
08/13795801793799+0.13%12,10058億8064万+2.57%12.020.53
08/12791798791798+1.01%8,00058億7328万+2.57%120.53
08/11790792787790+0.89%12,50058億1440万+1.8%11.880.53
08/10775783775783+0.9%4,20057億6288万+1.03%11.780.52
08/06780781769776+0.26%8,70057億1136万+0.26%11.670.52
08/05777778769774-0.39%13,20056億9664万0%11.640.52
08/04788788771777-1.4%15,70057億1872万+0.39%11.690.52
08/03792796788788-0.88%9,50057億9968万+1.81%11.850.52
08/02795799794795-0.5%8,70058億5120万+2.85%11.960.53
07/30806806798799-1.11%9,80058億8064万+3.63%12.020.53
07/29807808797808+0.12%18,70059億4688万+4.94%12.150.54
07/28799808797807+0.88%9,00059億3952万+5.08%12.140.54
07/27787800787800+2.43%16,90058億8800万+4.44%12.030.53
07/26787795780781-0.76%18,10057億4816万+1.96%11.750.52
07/21777788772787+2.47%11,10057億9232万+2.61%11.840.52
07/20767777767768-1.16%9,40056億5248万0%11.550.51
07/19778778769777+0.39%14,80057億1872万+0.91%11.690.52
07/16769778767774+0.52%9,10056億9664万+0.39%11.640.52
07/15766771765770-0.13%5,60056億6720万-0.26%11.580.51
07/14763774763771+0.39%5,50056億7456万-0.39%11.60.51
07/13765768765768+0.39%7,40056億5248万-0.9%11.550.51
07/12750765750765+2%18,60056億3040万-1.42%11.510.51
07/09730750728750+1.9%24,40055億2000万-3.6%11.280.5
07/08734739732736-1.34%20,00054億1696万-5.64%11.070.49
07/07747755742746-1.45%27,00054億9056万-4.6%11.220.5
07/06759759750757+0.13%15,60055億7152万-3.32%11.390.5
07/05768768753756-0.53%9,60055億6416万-3.57%11.370.5
07/027657707607600%8,80055億9360万-3.18%11.430.51
07/01765770760760-1.04%9,10055億9360万-3.31%11.430.51
06/30791793762768-0.78%28,70056億5248万-2.41%11.550.51
06/29794796774774-1.15%21,30056億9664万-1.65%11.640.52
06/28760783760783+3.43%14,60057億6288万-0.51%11.780.52
06/25754757752757+0.4%6,30055億7152万-3.69%11.390.5
06/24757758753754-1.05%7,00055億4944万-4.07%11.340.5
06/23764765754762-0.26%8,60056億832万-3.05%11.460.51
06/22792792763764-0.65%17,90056億2304万-2.8%11.490.51
06/21768780767769-3.63%25,60056億5984万-2.04%11.570.51
06/18811811798798-1.85%6,00058億7328万+1.79%120.53
06/17810813805813+0.49%4,00059億8368万+3.83%12.230.54
06/16804809798809+0.75%34,50059億5424万+3.59%12.170.54
06/157988037988030%2,10059億1008万+3.08%12.080.53
06/14808808797803-0.12%5,50059億1008万+3.21%12.080.53
06/11810810800804-1.23%6,60059億1744万+3.47%12.090.54
06/10807822803814+1.75%14,30059億9104万+4.76%12.240.54
06/098078078008000%2,80058億8800万+3.09%12.030.53
06/08805806799800-0.25%4,30058億8800万+3.23%12.030.53
06/07809819802802-1.96%15,40059億272万+3.48%12.060.53
06/04793830783818+5.14%54,50060億2048万+5.55%12.30.54
06/037787837787780%1,90057億2608万+0.39%11.70.52
06/02778786773778-0.26%2,50057億2608万+0.39%11.70.52
06/01787787778780-0.76%4,00057億4080万+0.39%11.730.52
05/31789795785786+0.77%4,20057億8496万+1.16%11.820.52
05/287807807717800%25,40057億4080万+0.26%11.730.52
05/27773780763780+0.91%5,00057億4080万0%11.730.52
05/26759774759773+0.78%3,50056億8928万-0.9%11.630.51
05/25761767756767+0.92%4,20056億4512万-1.67%11.540.51
05/247657657577600%2,30055億9360万-2.69%11.430.51
05/21757761757760+0.8%2,00055億9360万-2.94%11.430.51
05/20745760745754+0.27%4,00055億4944万-4.07%11.340.5
05/19760760750752-0.4%8,80055億3472万-4.69%11.310.5
05/18742755742755+1.34%11,80055億5680万-4.43%11.360.5
05/17761768741745-1.97%12,50054億8320万-5.93%11.210.5
05/14764772760760-0.52%19,40055億9360万-4.28%11.430.51
05/13755766751764-0.26%15,10056億2304万-3.78%11.490.51
05/12778781763766-1.03%20,00056億3776万-3.53%11.520.51
05/11780786773774-0.64%17,70056億9664万-2.64%11.640.52
05/10791791778779-1.14%15,60057億3344万-2.01%11.720.52
05/07791793787788-0.38%5,90057億9968万-1.5%11.850.52
05/06795797786791-0.5%10,90058億2176万-1.49%11.90.53
04/30803803792795+0.13%6,60058億5120万-1.36%11.960.53
04/28802802794794-1%5,60058億4384万-1.73%11.940.53
04/278078077968020%5,00059億272万-0.87%12.060.53
04/26798809793802+0.38%11,40059億272万-1.23%12.060.53
04/23805807796799-0.99%5,40058億8064万-1.84%12.020.53
04/22801809796807+1.51%14,20059億3952万-1.1%12.140.54
04/21803816791795-2.21%24,10058億5120万-2.93%11.960.53
04/20810822803813-0.25%14,30059億8368万-1.09%12.230.54
04/19818818795815+3.43%50,20059億9840万-1.21%12.260.54
04/16785793784788+0.77%16,20057億9968万-4.72%11.850.52
04/15794794779782-0.38%27,00057億5552万-5.9%11.760.52
04/14805807782785-2.48%59,00057億7760万-5.88%11.810.52
04/13837848805805-3.94%177,10059億2480万-3.71%12.110.54
04/12827891802838+2.07%376,40061億6768万0%12.60.56
04/09808870798821+3.53%365,30060億4256万-2.03%12.350.55
04/08801823781793-0.63%133,00058億3648万-5.37%11.930.53
04/07801810771798+0.76%37,30058億7328万-5%120.53
04/06785824781792+2.86%147,50058億2912万-5.83%11.910.53
04/05766775764770+0.26%24,80056億6720万-8.66%11.580.51