株価チャート

2021/04/08~2021/09/03

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
09/03606627606620+2.14%4,90043億3938万+0.65%7.471.75
09/02602607602607+0.83%4,70042億4839万-1.94%7.321.72
09/016056056006020%4,50042億1339万-3.06%7.261.7
08/31608610602602-0.5%2,20042億1339万-3.68%7.261.7
08/30603605603605+0.33%2,40042億3439万-3.66%7.291.71
08/27607615603603-0.66%1,20042億2039万-4.44%7.271.71
08/26607614605607-0.16%1,30042億4839万-4.26%7.321.72
08/25618620606608+1.67%6,40042億5539万-4.55%7.331.72
08/24597603594598+0.34%2,50041億8540万-6.56%7.211.69
08/236066065805960%4,60041億7140万-7.31%7.181.69
08/20598606590596-0.33%4,30041億7140万-7.88%7.181.69
08/19607607598598-1.48%4,90041億8540万-8.14%7.211.69
08/18596607591607+0.83%3,40042億4839万-7.19%7.321.72
08/17615617600602-1.31%4,00042億1339万-8.37%7.261.7
08/16614614601610-0.65%7,40042億6939万-7.58%7.351.73
08/136056146056140%1,30042億9738万-7.39%7.41.74
08/12615617605614-0.16%6,20042億9738万-7.67%7.41.74
08/116206266036150%5,50043億438万-7.93%7.411.74
08/10600625600615+2.5%2,80043億438万-8.35%7.411.74
08/06614614590600-2.91%12,00041億9940万-10.98%7.231.7
08/05643654602618-4.63%16,90043億2538万-8.85%7.451.75
08/04675675647648-2.56%6,90045億3535万-4.85%7.811.83
08/03673673661665-1.19%4,90046億5433万-2.64%8.021.88
08/02683683660673-1.75%10,10047億1032万-1.61%8.111.9
07/30687687676685+0.59%1,40047億9431万0%8.261.94
07/29673683673681+1.04%4,00047億6631万-0.58%8.211.93
07/28681681670674-1.61%2,50047億1732万-1.61%8.131.91
07/27682685679685+0.44%60047億9431万-0.15%8.261.94
07/26681688679682+0.15%2,00047億7331万-0.73%8.221.93
07/21696698678681+0.15%6,20047億6631万-1.02%8.211.93
07/20684694676680-0.29%2,80047億5932万-1.45%8.21.92
07/19679682675682+0.44%2,70047億7331万-1.3%8.221.93
07/16675680675679+0.15%60047億5232万-2.02%8.191.92
07/15685685678678-1.6%2,20047億4532万-2.45%8.171.92
07/14694694689689-1.15%1,40048億2231万-1.15%8.311.95
07/13684719684697+2.2%16,20048億7830万-0.29%8.41.97
07/12671682671682+1.04%2,30047億7331万-2.57%8.221.93
07/09670675666675-0.3%4,20047億2432万-3.98%8.141.91
07/08683684676677-0.88%4,80047億3832万-3.97%8.161.92
07/07673683673683+1.49%1,10047億8031万-3.39%8.231.93
07/06688688671673-2.18%10,40047億1032万-5.21%8.111.9
07/05691693680688-0.43%3,30048億1531万-3.51%8.291.95
07/02690693690691+0.14%1,80048億3630万-3.36%8.331.95
07/01695695689690-1.15%1,50048億2931万-3.9%8.321.95
06/30700700690698+0.72%2,30048億8530万-3.06%8.411.97
06/29692693692693+0.29%50048億5030万-4.02%8.351.96
06/28688698688691-1.29%2,20048億3630万-4.56%8.331.95
06/25702702695700+2.49%2,80048億9930万-3.58%8.441.98
06/24683695682683-0.15%5,40047億8031万-6.05%8.231.93
06/23698698684684-2.29%4,70047億8731万-6.04%8.251.93
06/22704704688700+2.34%5,90048億9930万-3.85%8.441.98
06/21699699684684-2.98%11,20047億8731万-6.04%8.251.93
06/18730730705705-2.22%8,20049億3429万-3.03%8.51.99
06/177227277217210%2,30050億4627万-0.83%8.692.04
06/16723725720721+0.28%2,60050億4627万-0.69%8.692.04
06/15726728718719-1.37%3,40050億3228万-0.83%8.672.03
06/14728733719729-0.14%11,80051億227万+0.41%8.792.06
06/11739739730730+0.14%3,80051億927万+0.55%8.82.07
06/10730739726729-0.55%2,40051億227万+0.28%8.792.06
06/09732733725733+0.41%3,50051億3026万+0.83%8.842.07
06/08740741725730-1.35%5,10051億927万+0.27%8.82.07
06/07728741728740+1.23%1,50051億7926万+1.23%8.922.09
06/04730735730731+0.27%1,70051億1626万-0.27%8.812.07
06/03747748698729-2.41%13,30051億227万-0.68%8.792.06
06/02751764747747-0.27%7,20052億2825万+1.63%9.012.11
06/01760762749749-1.45%4,30052億4225万+1.77%9.032.12
05/31758770758760+0.4%14,20053億1924万+3.26%9.162.15
05/28731757731757+3.56%7,30052億9824万+2.85%9.132.14
05/27746749731731-1.75%9,20051億1626万-0.81%8.812.07
05/26741744726744+0.13%19,20052億725万+0.81%8.972.1
05/25752752740743-0.67%10,50052億25万+0.54%8.962.1
05/24732748730748+3.74%8,10052億3525万+1.08%9.022.12
05/21717730717721+1.41%6,80050億4627万-2.57%8.692.04
05/20690715690711+2.3%9,80049億7628万-4.05%8.572.01
05/19694700692695+1.61%4,20048億6430万-6.46%8.381.97
05/18678688678684+0.88%1,90047億8731万-8.31%8.251.93
05/17708708674678-2.87%10,90047億4532万-9.48%8.171.92
05/14698707698698+0.87%5,40048億8530万-7.18%8.411.97
05/13700700681692-2.4%20,90048億4330万-8.47%8.341.96
05/12731734709709-2.88%10,90049億6229万-6.59%8.552.01
05/11737742730730-0.95%4,50051億927万-4.07%8.82.07
05/10743746737737-0.81%5,70051億5826万-3.28%8.882.08
05/07747750743743-0.54%3,60052億25万-2.49%8.962.1
05/06763763743747-0.13%16,70052億2825万-2.23%9.012.11
04/30750764745748-7.88%58,50052億3525万-2.22%9.022.12
04/28782812777812+4.91%47,30056億8318万+6.28%9.792.3
04/27763774763774+1.84%6,00054億1722万+1.84%9.332.19
04/26771771759760-0.13%10,90053億1924万+0.26%9.162.15
04/23769774760761-0.91%9,80053億2623万+0.66%9.172.15
04/22770770763768+1.72%18,90053億7523万+1.86%9.262.17
04/21754770753755-0.4%11,60052億8424万+0.53%9.12.14
04/20765770756758-1.56%8,50053億524万+1.2%9.142.14
04/19775775760770+1.32%18,20053億8923万+2.94%9.282.18
04/16763768756760-0.39%8,50053億1924万+2.01%9.162.15
04/15768768762763-0.52%5,80053億4023万+2.55%9.22.16
04/14759767759767+1.05%3,70053億6823万+3.37%9.252.17
04/13753760753759+0.93%4,80053億1224万+2.71%9.152.15
04/12757780752752-0.66%32,40052億6324万+2.04%9.072.13
04/09756761751757-0.39%8,10052億9824万+2.85%9.132.14
04/08757764756760+0.13%6,20053億1924万+3.54%9.162.15