株価チャート

2021/02/22~2021/07/16

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
202210/1, 株式分割 1→2
2021
07/161,1291,1311,0911,102-3.12%44,800187億8321万-3.63%5.351.72
07/151,1431,1431,1121,137-0.57%16,600193億8857万0%5.521.77
07/141,1541,1541,1281,144-0.91%23,800194億9941万+1.19%5.551.78
07/131,1671,1671,1431,154-1.11%16,800196億7846万+2.94%5.61.8
07/121,1651,1831,1561,167+1.74%39,600199億15万+5.32%5.661.82
07/091,0911,1501,0911,147+3.29%43,000195億5910万+4.75%5.571.79
07/081,1131,1191,0951,111-2.2%27,800189億3669万+2.54%5.391.73
07/071,1511,1531,1251,136-2.32%27,200193億6300万+5.82%5.511.77
07/061,1011,1691,1001,163+4.82%60,400198億2341万+9.67%5.641.81
07/051,1321,1401,1021,109-3.19%44,200189億1111万+6.12%5.381.73
07/021,1511,1651,1121,146+0.13%60,000195億3352万+10.89%5.561.79
07/011,1591,1771,1231,144-2.18%90,600195億794万+12.38%5.551.79
06/301,1691,1771,1421,170-1.22%55,400199億4278万+16.6%5.681.83
06/291,1951,1951,1671,184-0.46%59,600201億9004万+19.96%5.751.85
06/281,2001,2101,1861,190-0.67%24,600202億8382万+22.63%5.771.86
06/251,1901,2191,1681,198+0.67%63,400204億2024万+25.92%5.811.87
06/241,1661,2251,1661,190+0.89%85,000202億8382万+27.49%5.771.86
06/231,2231,2251,1731,179-2.92%76,200201億477万+28.85%5.721.84
06/221,1921,2611,1701,215+4.11%127,400207億1013万+35.55%5.891.9
06/211,1031,1711,1021,167+1.21%152,400198億9162万+33.16%5.661.82
06/181,1931,2151,1331,153-5.34%147,000196億5289万+34.48%5.591.8
06/171,1581,2231,1261,218+6.24%623,200207億6129万+45.11%5.911.9
06/161,0101,1461,0101,146+21.14%482,200195億4205万+40.1%5.561.79
06/15972974935946-1.82%65,800161億3157万+18.4%4.591.48
06/14943971932964+0.05%56,600164億2998万+22.43%4.681.5
06/11965969929963+1.16%91,800164億2146万+24.26%4.671.5
06/10914963903952+4.67%82,800162億3388万+24.77%4.621.49
06/09846913843910+7.38%91,000155億915万+21.11%4.411.42
06/08847855832847+1.8%30,600144億4338万+14.46%4.111.32
06/07849849815832-1.94%61,200141億8759万+13.82%4.041.3
06/04858877840849-0.76%71,200144億6896万+17.68%4.121.32
06/03813874813855+3.89%80,400145億7980万+20.25%4.151.33
06/02781825780823+4.57%63,600140億3412万+17.57%3.991.28
06/01795795777787-0.51%19,200134億2023万+14.06%3.821.23
05/31785798780791+2.26%26,800134億8844万+16.15%3.841.23
05/28767785764774+0.39%47,200131億9003万+14.93%3.751.21
05/27774782758771-0.06%55,800131億3887万+15.69%3.741.2
05/26775817771771+2.05%219,000131億4740万+16.82%3.741.2
05/25726756720756+3.21%32,200128億8308万+15.52%3.671.18
05/24729734720732-0.34%21,000124億8235万+12.96%3.551.14
05/21732738719735+0.34%24,400125億2498万+14.23%3.561.15
05/20716735705732+1.95%51,800124億8235万+14.91%3.551.14
05/19707726699718+1.41%43,200122億4362万+13.61%3.481.12
05/18682710671708+2.68%62,000120億7309万+12.74%3.441.1
05/17712720684690-3.57%62,600117億5762万+9.97%3.351.08
05/14691718670715+5.54%124,600121億9246万+14.22%3.471.12
05/13680703666678+0.15%124,000115億5300万+8.57%3.291.06
05/12680699652677+3.44%169,200115億3594万+8.41%3.281.06
05/11642665641654-0.46%32,200111億5226万+4.81%3.171.02
05/10668668635657-1.2%48,400112億342万+4.95%3.191.03
05/07644665644665+3.34%41,600113億3984万+6.06%3.231.04
05/06626644626644+1.5%29,000109億7321万+2.31%3.121
04/30628645626634-0.39%41,800108億1122万+0.16%3.080.99
04/28628698622637+9.18%306,800108億5385万+0.39%3.090.99
04/275805895785830%37,00099億4154万-8.33%2.830.91
04/26585591579583+0.26%23,60099億4154万-9.47%2.830.91
04/23582585572582+1.66%28,80099億1597万-10.95%2.820.91
04/22566581566572+1.24%26,20097億5397万-13.6%2.780.89
04/21584596555565-4.48%90,20096億3460万-15.67%2.740.88
04/20609609585592-2.95%54,000100億8649万-12.89%2.870.92
04/19620620603610-2.17%35,800103億9343万-11.28%2.960.95
04/16606627602623+2.81%43,800106億2364万-10.1%3.020.97
04/15605611603606+0.25%14,000103億3375万-13.18%2.940.95
04/14600606595605-0.17%32,200103億817万-14.13%2.930.94
04/13586621586606+2.89%99,800103億2522万-14.72%2.940.94
04/12604613584589-3.52%98,600100億3533万-17.69%2.860.92
04/09637637605610-3.25%96,400104億196万-15.4%2.960.95
04/08663669625631-6.59%107,600107億5153万-13.15%3.060.98
04/07666684666675+1.35%28,800115億1037万-7.79%3.281.05
04/06672676663666-0.6%29,800113億5689万-9.51%3.231.04
04/05675678662670-0.37%31,200114億2510万-9.58%3.251.05
04/02671685671673-0.74%32,000114億6773万-9.85%3.261.05
04/01699699676678-2.24%29,400115億5300万-9.79%3.291.06
03/31701703686693-0.29%21,600118億1731万-8.45%-1.56
03/30700705675695-1.07%39,200118億5141万-8.55%-1.56
03/29735740701703-5.51%81,800119億7931万-7.81%-1.58
03/26688756676744+10.56%123,200126億7845万-2.68%-1.67
03/256736826556730%98,400114億6773万-11.98%-1.51
03/24710737673673-13.78%285,400114億6773万-12.32%-1.51
03/23810813775780-3.64%57,600133億87万+1.3%-1.75
03/22807810794810+0.31%32,000138億391万+5.27%-1.82
03/19786813786807+2.8%57,800137億6128万+5.35%-1.81
03/18789802780785-0.51%30,400133億8613万+2.75%-1.76
03/17789790772789+1.35%14,600134億5434万+3.41%-1.77
03/16773786772779+1.76%18,200132億7529万+1.9%-1.75
03/15764778756765+1.39%48,600130億4508万+0.13%-1.72
03/12764764750755-0.26%22,600128億6603万-1.24%-1.69
03/11741760735757+2.16%39,200129億14万-1.11%-1.7
03/10757757739741-0.2%19,600126億2730万-3.33%-1.66
03/09738760738742+0.68%38,200126億5288万-3.01%-1.67
03/08750765737737-0.54%24,800125億6761万-3.53%-1.66
03/05769770712741-4.51%88,800126億3582万-2.88%-1.66
03/04769785767776-0.7%25,400132億3266万+1.7%-1.74
03/03789789767782-0.95%34,800133億2645万+2.96%-1.76
03/02818818781789-1.19%50,600134億5434万+4.37%-1.77
03/01790820772799+1.2%84,200136億1634万+6.32%-1.79
02/26795809779789-3.13%79,200134億5434万+5.91%-1.77
02/25801818789815+4.09%66,000138億8917万+10.07%-1.83
02/24759788749783+5.03%70,600133億4350万+6.46%-1.76
02/22741756737745+0.68%28,800127億403万+2.05%-1.67