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
07/301,0561,0641,0001,006-6.33%35,40031億7913万-20.6%5.150.67
07/291,0631,0941,0481,074-14.01%88,10033億9403万-15.9%5.490.72
07/281,1901,2491,1771,249+4.96%63,20039億4706万-2.73%6.390.84
07/271,1731,1901,1551,190+2.67%20,20037億6061万-7.25%6.090.8
07/261,1721,1791,1401,159+0.17%25,60036億6264万-9.74%5.930.78
07/211,2601,2601,1361,157-7.51%93,80036億5111万-10.03%5.930.78
07/201,2601,2601,2371,251-1.26%12,30039億4775万-2.95%6.410.84
07/191,2751,2921,2611,267-1.71%15,80039億9824万-1.55%6.50.85
07/161,3061,3061,2501,289-0.54%30,60040億6766万+0.08%6.610.87
07/151,2991,3121,2961,296-0.23%5,90040億8975万+0.47%6.640.87
07/141,2931,3101,2931,299-0.23%5,30040億9922万+0.54%6.660.87
07/131,3101,3201,3021,302+0.39%9,20041億869万+0.54%6.680.87
07/121,2941,3061,2941,297+0.23%6,90040億9291万-0.15%6.650.87
07/091,2881,3031,2801,294-0.15%9,00040億8344万-0.69%6.630.87
07/081,3041,3121,2951,296-0.61%7,30040億8975万-0.77%6.640.87
07/071,3051,3341,2951,304+0.08%13,10041億1500万-0.31%6.690.88
07/061,3011,3151,3011,303-0.08%4,30041億1184万-0.53%6.680.87
07/051,3101,3201,3001,304-1.58%15,40041億1500万-0.46%6.690.88
07/021,3351,3471,3241,325-0.9%15,40041億8127万+1.22%6.790.89
07/011,3511,3591,3261,337-1.62%10,70042億1914万+2.3%6.850.9
06/301,3651,3651,3551,359-0.15%4,90042億8856万+4.22%6.970.91
06/291,3621,3751,3511,361+0.59%18,50042億9487万+4.69%6.980.91
06/281,3601,3621,3391,353+2.42%10,50042億6963万+4.4%6.940.91
06/251,2941,3211,2941,321+3.45%9,80041億6865万+2.32%6.770.89
06/241,2651,2981,2651,277+1.35%5,50040億2980万-0.93%6.550.86
06/231,2741,2741,2561,2600%4,30039億7615万-2.17%6.460.85
06/221,2271,2601,2271,260+3.03%6,10039億7615万-1.95%6.460.85
06/211,2161,2291,2151,223+0.66%6,90038億5670万-4.6%6.270.82
06/181,2211,2451,2151,215+0.25%12,00038億3147万-5.15%6.220.82
06/171,2021,2301,1851,2120%12,40038億2201万-5.24%6.210.81
06/161,2011,2321,2001,212-0.66%6,90038億2201万-5.16%6.210.81
06/151,1731,2401,1701,220-5.65%31,70038億4724万-4.39%6.250.82
06/141,3141,3331,2811,293-3.15%18,30040億7744万+1.49%6.620.87
06/111,3581,3581,3331,335+0.07%3,20042億989万+5.12%6.840.9
06/101,3531,3601,3341,334-2.98%9,10042億673万+5.54%6.830.9
06/091,4091,4091,3511,375-1.79%12,40043億3603万+9.39%7.040.92
06/081,3981,4001,3301,4000%17,40044億1486万+12.09%7.170.94
06/071,3741,4001,3651,400+2.64%12,40044億1486万+12.9%7.170.94
06/041,3561,3701,3561,364+1.49%5,90043億134万+10.8%6.990.92
06/031,3481,3551,3321,344-0.74%7,50042億3827万+9.89%6.890.9
06/021,3061,3591,3061,354+3.68%12,00042億6980万+11.44%6.940.91
06/011,2901,3221,2901,306+1.56%7,70041億1844万+8.2%6.690.88
05/311,3001,3121,2761,286+1.26%7,30040億5537万+6.99%6.590.86
05/281,2641,3071,2571,270+0.47%19,50040億491万+6.1%6.510.85
05/271,2561,2641,2431,264+0.32%3,00039億8599万+6.04%6.480.85
05/261,2521,2601,2401,260+0.64%5,50039億7338万+6.06%6.460.85
05/251,2481,2551,2311,252+0.24%3,70039億4815万+5.74%6.410.84
05/241,2521,2591,2401,2490%3,10039億3869万+5.85%6.40.84
05/211,2641,2641,2261,249-0.32%7,20039億3869万+6.12%6.40.84
05/201,2171,2571,2151,253+4.42%17,60039億5130万+6.91%6.420.84
05/191,1931,2011,1931,200+1.01%6,30037億8417万+2.83%6.150.81
05/181,1811,1901,1791,188+0.25%3,60037億4633万+1.89%6.090.8
05/171,1841,1891,1821,185+1.02%3,00037億3687万+1.72%6.070.8
05/141,1701,1871,1671,173-0.17%3,80036億9902万+0.77%6.010.79
05/131,1711,1751,1651,175-0.17%6,10037億533万+1.12%6.020.79
05/121,1731,1921,1671,177+0.34%6,00037億1164万+1.55%6.030.79
05/111,1811,1841,1711,173-0.68%2,30036億9902万+1.56%6.010.79
05/101,1921,1951,1811,181-0.42%3,50037億2425万+2.7%6.050.79
05/071,1871,1871,1731,186+1.72%4,80037億4002万+3.58%6.080.8
05/061,1761,1801,1501,166-0.77%12,40036億7695万+2.46%5.970.78
04/301,1781,1781,1701,175+0.95%2,30037億533万+3.62%6.020.79
04/281,1781,1791,1641,164-0.94%6,20036億7064万+3.19%5.960.78
04/271,1751,1761,1701,175+1.12%1,70037億533万+4.72%6.020.79
04/261,1611,1701,1611,162+0.52%5,90036億6434万+3.94%5.950.78
04/231,1591,1631,1551,156-0.34%2,00036億4542万+3.68%5.920.78
04/221,1641,1741,1601,160+0.09%5,30036億5803万+4.41%5.940.78
04/211,1571,1741,1511,159-0.69%8,40036億5488万+4.79%5.940.78
04/201,1621,1721,1591,167+0.43%3,90036億8010万+5.9%5.980.78
04/191,1561,1691,1561,162+0.52%3,00036億6434万+6.12%5.950.78
04/161,1631,1701,1551,156-0.43%6,90036億4542万+6.06%5.920.78
04/151,1701,1701,1591,161+0.43%1,70036億6118万+7.1%5.950.78
04/141,1721,1731,1561,156+0.09%4,00036億4542万+7.24%5.920.78
04/131,1421,1641,1421,155+1.23%6,00036億4226万+7.84%5.920.77
04/121,1301,1601,1301,141+1.42%2,80035億9811万+7.14%5.850.77
04/091,1621,1761,1081,125-3.18%19,60035億4766万+6.23%5.760.75
04/081,1791,1871,1531,162-0.94%16,50036億6434万+10.25%5.950.78
04/071,1971,2111,1631,173+0.09%17,60036億9902万+12.03%6.010.79
04/061,1161,2001,1131,172+5.4%25,00036億9587万+12.69%60.79
04/051,0941,1121,0891,112+2.21%13,30035億666万+7.65%5.70.75
04/021,0811,0881,0671,088+1.12%7,80034億3098万+5.84%5.570.73
04/011,0631,0761,0631,076+1.22%6,10033億9314万+5.08%5.510.72
03/311,0551,0721,0551,063+1.24%9,60033億5214万+4.11%5.450.71
03/301,0251,0691,0231,050+2.44%13,00033億1115万+3.14%5.380.7
03/291,0621,0621,0251,025-2.19%7,90032億3231万+0.89%5.250.69
03/261,0441,0531,0361,048+1.55%3,20033億484万+3.35%5.370.7
03/251,0181,0411,0171,032+1.18%5,10032億5438万+1.88%5.290.69
03/241,0751,0751,0201,020-4.4%16,50032億1654万+0.79%5.230.68
03/231,0881,0901,0671,067-1.75%7,70033億6476万+5.33%5.470.72
03/221,0701,0881,0691,086+2.26%12,80034億2467万+7.42%5.560.73
03/191,0351,0731,0351,062+2.71%14,50033億4899万+5.25%5.440.71
03/181,0511,0511,0321,034-2.08%7,50032億6069万+2.58%5.30.69
03/171,0281,0681,0281,056+5.18%28,90033億3007万+4.66%5.410.71
03/161,0181,0181,0041,004-1.38%5,80031億6609万-0.59%5.140.67
03/151,0061,0191,0001,018+0.69%7,20032億1024万+0.69%5.220.68
03/121,0121,0181,0051,0110%9,00031億8816万-0.1%5.180.68
03/111,0021,0111,0021,011+1.61%3,50031億8816万-0.2%5.180.68
03/109991,0049959950%3,40031億3771万-1.68%5.10.67
03/09993995988995+0.51%1,90031億3771万-1.78%5.10.67
03/08990995983990+0.1%3,20031億2194万-2.37%5.070.66
03/05986994981989-0.6%2,70031億1878万-2.47%5.070.66