株価チャート

2021/05/07～2021/09/30

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
09/302,9092,9232,9082,908-0.03%1,000118億9372万-2.12%11.211.91
09/292,9012,9452,9012,909-1.39%4,400118億9781万-2.12%11.221.91
09/282,9512,9982,9502,950-0.1%8,800120億6550万-0.77%11.381.94
09/272,9672,9802,9532,953-0.97%1,600120億7777万-0.61%11.391.94
09/242,9902,9902,9702,982+0.1%2,700121億9638万+0.4%11.51.96
09/222,9522,9792,9522,979+0.95%1,000121億8411万+0.34%11.491.96
09/212,9522,9612,9492,951-0.37%2,700120億6959万-0.51%11.381.94
09/172,9722,9952,9572,962-0.34%2,100121億1458万-0.1%11.421.95
09/162,9892,9892,9422,972-0.93%4,500121億5548万+0.27%11.461.96
09/153,0103,0102,9953,0000%2,700122億7000万+1.28%11.571.97
09/142,9953,0002,9953,000+0.27%300122億7000万+1.39%11.571.97
09/133,0003,0202,9702,992-0.93%3,400122億3728万+1.22%11.541.97
09/103,0103,0253,0103,020+0.33%1,200123億5180万+2.23%11.651.99
09/093,0103,0103,0053,010+0.33%1,200123億1090万+2%11.611.98
09/083,0203,0203,0003,000-0.66%1,900122億7000万+1.8%11.571.97
09/073,0153,0203,0103,020+0.5%1,300123億5180万+2.51%11.651.99
09/063,0103,0153,0003,005+0.67%4,100122億9045万+2.11%11.591.98
09/032,9782,9852,9732,985+0.34%6,300122億865万+1.5%11.511.96
09/022,9822,9822,9652,975+0.34%2,300121億6775万+1.22%11.471.96
09/012,9642,9652,9552,965+0.34%1,100121億2685万+0.95%11.431.95
08/312,9492,9552,9392,955+0.51%1,100120億8595万+0.65%11.391.94
08/302,9392,9602,9392,940+0.1%1,200120億2460万+0.14%11.341.94
08/272,9632,9642,9362,937-0.88%1,100120億1233万+0.07%11.331.93
08/262,9652,9652,9322,963+0.92%700121億1867万+0.89%11.431.95
08/252,9292,9362,9292,936+0.24%700120億824万-0.07%11.321.93
08/242,9622,9622,9182,929-0.1%800119億7961万-0.37%11.291.93
08/232,9222,9342,9222,932+0.41%500119億9188万-0.37%11.311.93
08/202,9322,9332,9202,920-0.41%600119億4280万-0.88%11.261.92
08/192,9332,9332,9192,932-0.03%1,100119億9188万-0.64%11.311.93
08/182,9312,9332,9312,933+0.51%500119億9597万-0.71%11.311.93
08/172,9182,9182,9182,918-0.07%400119億3462万-1.32%11.251.92
08/162,9332,9442,9172,920-0.44%5,000119億4280万-1.32%11.261.92
08/132,9302,9332,9202,933+0.14%1,200119億9597万-0.95%11.311.93
08/122,9412,9412,9152,929+0.14%1,000119億7961万-1.18%11.291.93
08/112,9402,9402,9252,925-0.34%500119億6325万-1.38%11.281.93
08/102,9352,9502,9242,9350%7,800120億415万-1.11%11.321.93
08/062,9472,9472,9172,935+0.07%6,800120億415万-1.24%11.321.93
08/052,9142,9332,9002,933+0.65%1,900119億9597万-1.38%11.311.93
08/042,9202,9552,9102,914-1.89%5,100119億1826万-2.12%11.241.92
08/032,9672,9702,9492,970+0.51%1,500121億4730万-0.34%11.451.95
08/022,9512,9552,9422,955+0.03%1,600120億8595万-0.91%11.391.94
07/302,9562,9562,9262,954+0.51%2,100120億8186万-1.01%11.391.94
07/292,9212,9392,9212,939+0.62%800120億2051万-1.51%11.331.93
07/282,9232,9232,9212,921-0.58%1,000119億4689万-2.08%11.261.92
07/272,9312,9502,9302,938-0.58%800120億1642万-1.48%11.331.93
07/262,9302,9552,9302,955+0.85%400120億8595万-0.87%11.391.94
07/212,9702,9702,9302,930-1.55%2,400119億8370万-1.61%11.31.93
07/202,9772,9782,9762,976-0.27%400121億7184万+0.03%11.481.96
07/193,0053,0052,9732,984-0.37%2,000122億456万+0.51%11.511.96
07/162,9902,9952,9692,995-0.33%2,000122億4955万+1.08%11.551.97
07/153,0053,0103,0003,0050%1,900122億9045万+1.59%11.591.98
07/142,9913,0052,9853,005-0.83%2,200122億9045万+1.73%11.591.98
07/133,0253,0303,0203,030+0.17%2,800123億9270万+2.75%11.681.99
07/123,0303,0402,9953,025+1.07%4,400123億7225万+2.82%11.661.99
07/092,9582,9942,9582,993+0.2%1,200122億4137万+1.94%11.541.97
07/082,9792,9892,9572,987+0.67%1,600122億1683万+1.95%11.521.97
07/072,9842,9852,9652,967-0.74%1,400121億3503万+1.44%11.441.95
07/062,9852,9892,9722,989+0.13%1,200122億2501万+2.33%11.531.97
07/052,9902,9902,9712,985-0.1%2,200122億865万+2.37%11.511.96
07/023,0003,0052,9882,988-0.9%900122億2092万+2.72%11.521.97
07/013,0153,0153,0153,015+0.33%600123億3135万+3.97%11.631.98
06/302,9993,0052,9993,005+0.2%800122億9045万+3.94%11.591.98
06/292,9903,0002,9862,9990%1,600122億6591万+4.02%11.561.97
06/283,0103,0102,9942,999-0.2%2,100122億6591万+4.28%11.561.97
06/252,9993,0052,9993,005+0.2%1,200122億9045万+4.78%11.591.98
06/242,9833,0152,9832,999+1.15%3,800122億6591万+4.79%11.561.97
06/232,9252,9652,9252,965+1.47%6,800121億2685万+3.74%11.431.95
06/222,9092,9222,8912,922+1.42%2,100119億5098万+2.38%11.271.92
06/212,9102,9102,8782,881-1%1,300117億8329万+1.02%11.111.9
06/182,9142,9202,9052,910+0.87%4,100119億190万+2.03%11.221.92
06/172,8682,8852,8602,885+0.87%1,400117億9965万+1.19%11.121.9
06/162,8562,8702,8562,860+0.88%700116億9740万+0.32%11.031.88
06/152,8342,8462,8342,835+0.04%1,300115億9515万-0.56%10.931.87
06/142,8702,8702,8332,834-1.32%3,500115億9106万-0.84%10.931.87
06/112,8782,8782,8722,872-0.45%1,000117億4648万+0.28%11.071.89
06/102,8882,8882,8722,885+0.17%800117億9965万+0.59%11.121.9
06/092,8752,8892,8752,880+0.17%1,500117億7920万+0.31%11.111.9
06/082,8712,8752,8622,875+0.52%1,800117億5875万-0.03%11.091.89
06/072,8572,8822,8492,860+0.11%1,600116億9740万-0.69%11.031.88
06/042,8652,8702,8572,857-0.1%2,100116億8513万-0.9%11.021.88
06/032,8762,8762,8482,860-0.14%1,000116億9740万-0.97%11.031.88
06/022,8652,8752,8542,864+0.42%3,600117億1376万-1.1%11.041.89
06/012,8612,8642,8392,852+1.03%1,500116億6468万-1.66%111.88
05/312,7742,8232,7742,823+2.32%2,800115億4607万-2.82%10.891.86
05/282,7562,7712,7562,759-0.83%3,800112億8431万-5.25%10.641.82
05/272,8002,8102,7822,782-1%3,300113億7838万-4.82%10.731.83
05/262,8142,8222,8002,810-0.32%2,700114億9290万-4.19%10.841.85
05/252,8162,8312,8162,819+0.14%900115億2971万-4.18%10.871.86
05/242,8442,8522,8152,815-1.4%4,400115億1335万-4.58%10.851.85
05/212,8682,8682,8412,855-0.87%3,000116億7695万-3.55%11.011.88
05/202,8792,8802,8792,880+0.07%1,300117億7920万-2.93%11.111.9
05/192,8532,8792,8272,878+0.1%3,400117億7102万-3.2%11.11.89
05/182,8932,8962,8502,875-0.14%5,200117億5875万-3.49%11.091.89
05/172,8802,8912,8592,879-0.03%3,600117億7511万-3.58%11.11.89
05/142,8792,8802,8502,880+0.1%3,600117億7920万-3.74%11.111.9
05/132,8502,8772,8422,877+0.35%9,400117億6693万-4.07%11.091.89
05/122,9412,9412,8672,867-4.59%14,900117億2603万-4.56%11.061.89
05/113,0103,0152,9853,005+0.2%3,200122億9045万-0.17%11.591.98
05/102,9773,0102,9772,999+0.87%3,400122億6591万-0.4%11.561.97
05/072,9822,9952,9442,973+0.51%4,600121億5957万-1.29%11.461.96