株価チャート

2021/03/05～2021/07/30

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
07/301,5121,5171,4981,5120%29,400415億3282万-4.49%11.621.56
07/291,5101,5141,4771,512-2.45%124,500415億3282万-4.67%11.621.56
07/281,5501,5591,5441,5500%67,300425億7664万-2.52%11.911.6
07/271,5631,5681,5461,550-1.08%39,300425億7664万-2.45%11.911.6
07/261,5551,5671,5401,567+2.35%49,800430億4360万-1.38%12.041.61
07/211,5571,5651,5291,531-1.67%46,300420億5473万-3.59%11.771.58
07/201,5711,5731,5571,557-1.27%34,100427億6892万-1.95%11.961.6
07/191,6051,6051,5751,577-1.81%29,300433億1829万-0.63%12.121.62
07/161,5931,6091,5881,606+0.88%32,100441億1489万+1.26%12.341.65
07/151,6021,6051,5921,592-0.62%27,200437億3032万+0.32%12.231.64
07/141,5951,6071,5911,602+0.5%18,600440億501万+0.95%12.311.65
07/131,6001,6001,5901,594+0.44%22,400437億8526万+0.5%12.251.64
07/121,5801,5911,5671,587+1.99%38,500435億9298万+0.13%12.21.63
07/091,5451,5601,5331,556+0.26%57,000427億4145万-1.83%11.961.6
07/081,6071,6091,5521,552-3.42%79,300426億3157万-2.02%11.931.6
07/071,5801,6101,5671,607+1.39%73,400441億4236万+1.52%12.351.66
07/061,6121,6121,5801,585-1.25%49,200435億3804万+0.44%12.181.63
07/051,6001,6251,5941,605+0.69%37,900440億8742万+1.97%12.331.65
07/021,6251,6321,5931,594-2.33%55,700437億8526万+1.59%12.251.64
07/011,6331,6341,6191,632-0.43%32,800448億2908万+4.28%12.541.68
06/301,6601,6601,6341,639-0.55%44,200450億2136万+5.2%12.591.69
06/291,6381,6601,6311,648+0.61%72,300452億6858万+6.32%12.661.7
06/281,6201,6381,6001,638+2.06%84,500449億9389万+6.23%12.591.69
06/251,5951,6071,5731,605+2.03%94,700440億8742万+4.7%12.331.65
06/241,5931,5951,5641,573-1.44%43,700432億842万+3.15%12.091.62
06/231,6091,6201,5831,596-0.37%56,800438億4020万+5.14%12.261.64
06/221,5501,6071,5391,602+4.3%94,900440億501万+6.16%12.311.65
06/211,5421,5601,5251,536-0.84%66,500421億9207万+2.33%11.81.58
06/181,5601,5651,5461,549+0.45%78,300425億4917万+3.61%11.91.6
06/171,5251,5431,5241,542+1.85%73,300423億5688万+3.56%11.851.59
06/161,5391,5461,4981,514-1.62%95,000415億8776万+2.16%11.631.56
06/151,5591,5941,5331,539-1.28%77,100422億7448万+4.13%11.831.59
06/141,6141,6141,5471,559-4.71%136,400428億2385万+5.77%11.981.61
06/111,5991,6361,5851,636+3.28%167,900449億3895万+11.22%12.571.69
06/101,5701,5991,5701,584+0.7%50,500435億1057万+8.27%12.171.63
06/091,5701,5901,5261,573-0.57%55,400432億842万+7.96%12.091.62
06/081,5801,5841,5651,5820%65,500434億5564万+9.03%12.161.63
06/071,5311,5821,5311,582+3.53%125,400434億5564万+9.63%12.161.63
06/041,5401,5401,5171,528+0.86%133,000419億7232万+6.41%11.741.57
06/031,4901,5191,4851,515+2.02%55,400416億1523万+5.87%11.641.56
06/021,4951,5041,4791,485-0.6%60,700407億9116万+4.14%11.411.53
06/011,5001,5071,4821,494+0.13%41,600410億3838万+5.06%11.481.54
05/311,4821,4931,4731,492+1.02%58,400409億8344万+5.37%11.471.54
05/281,4751,4891,4671,477+0.48%72,600405億7141万+4.6%11.351.52
05/271,4381,4771,4301,470+2.8%73,700403億7913万+4.18%11.31.51
05/261,4401,4401,4241,430-0.63%25,800392億8038万+1.49%10.991.47
05/251,4261,4411,4231,439+1.27%21,100395億2760万+2.13%11.061.48
05/241,4081,4321,4021,421+1%32,700390億3316万+1%10.921.46
05/211,3981,4101,3981,407+1.15%33,300386億4860万+0.07%10.811.45
05/201,3831,4151,3831,391+0.22%39,500382億910万-1.07%10.691.43
05/191,3811,3911,3761,388-0.43%39,600381億2669万-1.28%10.671.43
05/181,3911,3991,3811,394+0.22%29,200382億9150万-0.85%10.711.44
05/171,4071,4071,3851,391-0.36%32,800382億910万-1.07%10.691.43
05/141,3791,4021,3751,396+2.5%53,600383億4644万-0.78%10.731.44
05/131,3791,3911,3601,362-3.2%38,100374億1250万-3.13%10.471.4
05/121,4411,4411,3991,407-3.23%31,400386億4860万+0.07%10.811.45
05/111,4731,4731,4491,454-1.42%25,700399億3963万+3.64%11.171.5
05/101,4771,4821,4641,475+1.72%31,600405億1648万+5.43%11.331.52
05/071,4441,4711,4321,450+1.61%44,400398億2976万+4.17%11.141.49
05/061,4101,4391,4041,427+1.42%34,400391億9797万+2.96%10.971.47
04/301,3971,4251,3941,407+0.72%32,700386億4860万+1.81%10.811.45
04/281,4191,4201,3901,397-0.64%28,500383億7391万+1.38%10.741.44
04/271,4201,4271,4021,406-0.28%33,300386億2113万+2.25%10.81.45
04/261,3991,4181,3901,410+1.88%32,300387億3100万+2.84%10.841.45
04/231,3821,4021,3781,384+0.14%22,800380億1681万+1.02%10.641.43
04/221,3731,3821,3661,382+2.45%22,400379億6188万+0.88%10.621.42
04/211,3901,3901,3301,349-3.37%45,200370億4704万-1.39%10.361.39
04/201,4491,4491,3921,396-3.19%39,400383億3778万+2.12%10.731.44
04/191,4301,4491,4221,442+1.19%39,900396億106万+5.8%11.081.49
04/161,4181,4341,4061,425+0.56%75,700391億3420万+5.09%10.951.47
04/151,4041,4191,3981,417+0.93%54,100389億1450万+5.2%10.891.46
04/141,3951,4051,3821,404+0.72%31,800385億5749万+4.93%10.791.45
04/131,4131,4131,3941,394-0.36%25,300382億8286万+4.73%10.711.44
04/121,4201,4201,3991,3990%43,900384億2017万+5.66%10.751.44
04/091,3871,4061,3871,399+0.58%32,200384億2017万+6.39%10.751.44
04/081,3891,4041,3841,391+0.07%41,300382億47万+6.43%10.691.43
04/071,3961,4181,3891,390-0.71%46,500381億7301万+7.01%10.681.43
04/061,3801,4011,3751,400+1.89%49,400384億4764万+8.28%10.761.44
04/051,3741,3871,3641,374+0.81%33,400377億3361万+6.84%10.561.42
04/021,3451,3661,3451,363+1.49%22,400374億3152万+6.4%10.471.4
04/011,3441,3621,3411,343+0.3%24,900368億8227万+5.25%10.321.38
03/311,3081,3421,3021,339+1.52%20,000367億7242万+5.27%10.291.38
03/301,3131,3261,2981,319+1.46%21,100362億2316万+4.02%10.131.36
03/291,3231,3351,2861,300-1.74%27,900357億138万+2.85%9.991.34
03/261,3251,3251,3051,323+0.84%19,300363億3301万+4.92%10.171.36
03/251,2971,3241,2921,312+0.61%20,900360億3093万+4.38%10.081.35
03/241,3071,3321,2951,304-1.58%36,200358億1123万+4.07%10.021.34
03/231,3791,3791,3181,325-3.07%38,300363億8794万+6%10.181.36
03/221,3701,3861,3631,367-1.65%55,300375億4137万+9.62%10.51.41
03/191,3391,3901,3331,390+3.5%86,600381億7301万+11.83%10.681.43
03/181,3111,3431,3111,343+1.74%69,800368億8227万+8.48%10.321.38
03/171,3031,3551,2961,320+2.96%99,400362億5063万+6.97%10.141.36
03/161,2951,3001,2431,282+1.34%120,700352億705万+4.06%9.851.32
03/151,2191,2681,2161,265+5.24%76,400347億4018万+2.76%9.721.3
03/121,2081,2161,1921,202-0.5%78,800330億1004万-2.44%9.241.24
03/111,2331,2331,2061,208-0.82%29,600331億7482万-2.19%9.281.24
03/101,2301,2341,2011,218-0.16%37,600334億4944万-1.54%9.361.25
03/091,1891,2261,1871,220+3.48%74,000335億437万-1.53%9.371.26
03/081,2051,2071,1721,179-0.92%37,900323億7840万-5.07%9.061.21
03/051,2011,2011,1551,190-1.49%93,900326億8049万-4.49%9.141.23