株価チャート

2021/02/19~2021/07/19

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
07/195765765665760%40011億9808万-0.86%180.813.44
07/16569576567576-0.52%50011億9808万-0.86%180.813.44
07/15567579567579+2.12%5,40012億432万-0.34%181.753.46
07/14567571567567-0.18%60011億7936万-2.58%177.993.39
07/13573577568568-2.57%4,70011億8144万-2.57%178.33.39
07/12583593577583+3.55%1,90012億1264万-0.17%183.013.48
07/09564564563563-0.53%70011億7104万-3.6%176.733.36
07/08570583566566-1.22%2,90011億7728万-3.25%177.673.38
07/07576577571573-1.72%2,80011億9184万-2.05%179.873.42
07/06586586581583+0.34%40012億1264万-0.51%183.013.48
07/05592592581581-1.53%2,30012億848万-0.68%182.383.47
07/02585605581590-0.34%6,70012億2720万+1.03%185.213.52
07/01583592581592+0.17%2,30012億3136万+1.54%185.833.54
06/30581593581591+1.72%3,20012億2928万+1.55%185.523.53
06/29584605571581-0.51%12,20012億848万0%182.383.47
06/28586586575584-0.34%1,80012億1472万+0.69%183.323.49
06/25575591574586+1.91%7,80012億1888万+1.38%183.953.5
06/24575575575575-1.54%20011億9600万-0.35%180.53.43
06/23575584575584-0.17%4,10012億1472万+1.39%183.323.49
06/22568595568585+3.72%1,90012億1680万+1.74%183.643.49
06/21564585564564-1.91%5,60011億7312万-1.57%177.043.37
06/18591591575575-2.87%13,90011億9600万+0.35%180.53.43
06/17587592583592-1.17%1,10012億3136万+3.5%185.833.54
06/16597599588599-0.17%2,20012億4592万+5.09%188.033.58
06/15598600583600+0.84%2,10012億4800万+5.63%188.353.58
06/14584597575595+2.41%8,80012億3760万+5.12%186.783.55
06/11590590580581-1.19%2,00012億848万+2.83%182.383.47
06/10601601587588-0.84%5,80012億2304万+4.26%184.583.51
06/09601608586593+0.34%12,00012億3344万+5.52%186.153.54
06/08586591582591+0.85%7,80012億2928万+5.35%185.523.53
06/07583589575586+0.51%10,00012億1888万+4.64%183.953.5
06/04574592573583+0.69%4,90012億1264万+4.48%183.013.48
06/03582582573579-0.52%90012億432万+3.95%181.753.46
06/02574589570582+1.39%6,30012億1056万+4.68%182.73.48
06/01561602561574+2.32%27,10011億9392万+3.42%180.183.43
05/31593594560561+1.08%15,00011億6688万+1.26%176.13.35
05/28561561553555-0.72%1,20011億5440万+0.18%174.223.32
05/27570570559559-0.36%1,00011億6272万+1.08%175.483.34
05/265615615615610%10011億6688万+1.45%176.13.35
05/25558561557561+1.63%1,10011億6688万+1.45%176.13.35
05/24552562552552+0.18%1,30011億4816万-0.18%173.283.3
05/21556559551551-0.72%2,20011億4608万-0.36%172.963.29
05/20552555551555+0.73%1,20011億5440万+0.18%174.223.32
05/19552552546551+1.1%40011億4608万-0.54%172.963.29
05/18553553540545-1.45%3,60011億3360万-1.62%171.083.26
05/17557557548553+2.03%3,30011億5024万-0.36%173.593.3
05/14558567537542-2.87%9,20011億2736万-2.52%170.143.24
05/13550558550558+1.64%40011億6064万+0.18%175.163.33
05/12560560548549-0.9%3,10011億4192万-1.44%172.343.28
05/115545555545540%50011億5232万-0.54%173.913.31
05/10562563554554-0.54%2,80011億5232万-0.54%173.913.31
05/07557557557557+1.09%60011億5856万-0.18%174.853.33
05/06554559551551-0.72%1,60011億4608万-1.08%172.963.29
04/30558558555555-0.89%2,50011億5440万-0.54%174.223.32
04/28560560560560+0.54%60011億6480万+0.18%175.793.35
04/27561561557557+1.09%40011億5856万-0.54%174.853.33
04/235525525515510%1,00011億4608万-1.78%172.963.29
04/22560560551551+0.18%50011億4608万-2.13%172.963.29
04/21550550550550-0.54%1,10011億4400万-2.48%172.653.29
04/205545545535530%40011億5024万-2.12%173.593.3
04/19552564552553-0.18%1,20011億5024万-2.3%173.593.3
04/155585585475540%3,70011億5232万-2.29%173.913.31
04/14552554552554-1.07%70011億5232万-2.46%173.913.31
04/13555560550560+1.08%1,70011億6480万-1.58%175.793.35
04/12559560554554-1.77%4,90011億5232万-2.64%173.913.31
04/09561564561564+0.89%30011億7312万-1.05%177.043.37
04/08563563559559-0.89%30011億6272万-1.93%175.483.34
04/07564564563564+1.08%1,30011億7312万-1.4%177.043.37
04/065685725555580%3,80011億6064万-2.62%175.163.33
04/05582582555558-2.62%7,00011億6064万-2.79%175.163.33
04/02566573565573+1.6%1,30011億9184万-0.35%179.873.42
04/01567567563564-0.53%3,20011億7312万-1.91%177.043.37
03/31565567565567+2.16%40011億7936万-1.56%7.893.3
03/30551556551555-0.89%3,70011億5440万-3.98%7.723.23
03/29565602555560+0.72%10,80011億6480万-3.45%7.793.26
03/26558559550556+0.72%5,20011億5648万-4.47%7.743.23
03/25578578547552-1.95%6,30011億4816万-5.48%7.683.21
03/24583584552563-3.43%5,40011億7104万-4.09%7.833.27
03/23582588582583+0.17%1,50012億1264万-1.19%8.113.39
03/22585591580582-1.69%1,90012億1056万-1.52%8.13.38
03/19588592583592+0.68%1,60012億3136万-0.34%8.243.44
03/18585588579588+1.2%3,90012億2304万-1.34%8.183.42
03/17581585581581+0.17%1,70012億848万-2.84%8.093.38
03/16580585580580+0.35%80012億640万-3.33%8.073.37
03/155805805785780%50012億224万-4.15%8.043.36
03/12580581578578-0.17%1,50012億224万-4.46%8.043.36
03/11571579571579+1.4%2,20012億432万-4.61%8.063.37
03/105805805715710%1,20011億8768万-6.24%7.953.32
03/09579579568571-1.55%1,40011億8768万-6.55%7.953.32
03/08583586565580+3.02%2,00012億640万-5.23%8.073.37
03/05594594552563-6.01%21,20011億7104万-8.16%7.833.27
03/04593640590599+0.67%29,60012億4592万-2.6%8.343.48
03/03581595570595+0.85%1,80012億3760万-3.41%8.283.46
03/02577591577590+2.25%1,60012億2720万-4.38%8.213.43
03/01568587568577+1.23%2,00012億16万-6.48%8.033.35
02/26583588568570-3.55%3,60011億8560万-7.77%7.933.31
02/25606606583591-2.48%8,60012億2928万-4.52%8.223.44
02/24616616599606-1.14%3,90012億6048万-1.94%8.433.52
02/22610614601613+1.16%1,80012億7504万-0.49%8.533.56
02/19609609586606-1.62%4,40012億6048万-1.46%8.433.52