株価チャート

2021/03/16~2021/08/11

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
08/111,2121,2251,2051,225+1.66%288,0001571億6750万+6.15%11.40.78
08/101,1991,2091,1971,205+1.18%178,6001546億150万+4.69%11.210.77
08/061,1861,1941,1841,191+0.93%228,7001528億530万+3.75%11.080.76
08/051,1741,1861,1711,180+0.08%211,4001513億9400万+2.97%10.980.75
08/041,1921,1921,1761,179-1.59%303,7001512億6570万+3.06%10.970.75
08/031,1701,1981,1671,198+1.35%283,4001537億340万+4.81%11.150.76
08/021,1661,1851,1631,182+3.68%371,2001516億5060万+3.68%110.75
07/301,1411,1621,1311,140-0.87%392,1001462億6200万+0.18%10.610.72
07/291,1421,1531,1291,150+0.7%879,8001475億4500万+1.05%10.70.73
07/281,1351,1461,1351,142-0.44%278,9001465億1860万+0.44%10.620.73
07/271,1421,1471,1341,147+0.88%212,4001471億6010万+0.97%10.670.73
07/261,1381,1381,1281,137+1.79%168,7001458億7710万0%10.580.72
07/211,1161,1281,1131,117+1.09%193,8001433億1110万-1.85%10.390.71
07/201,1071,1121,1041,105-1.69%196,1001417億7150万-3.16%10.280.7
07/191,1321,1391,1211,124-2.18%233,1001442億920万-1.75%10.460.71
07/161,1491,1571,1431,149+0.17%189,3001474億1670万+0.26%10.690.73
07/151,1611,1661,1451,147-1.71%152,7001471億6010万0%10.670.73
07/141,1621,1741,1581,167-0.09%203,1001497億2610万+1.74%10.860.74
07/131,1561,1681,1531,168+1.3%263,5001498億5440万+1.74%10.870.74
07/121,1611,1651,1451,153+2.95%388,4001479億2990万+0.44%10.730.73
07/091,1071,1261,0931,120-0.18%500,1001436億9600万-2.52%10.420.71
07/081,1401,1421,1221,122-0.97%373,2001439億5260万-2.6%10.440.71
07/071,1281,1391,1241,133-0.87%238,2001453億6390万-1.82%10.540.72
07/061,1411,1491,1391,143+0.53%149,1001466億4690万-1.12%10.630.73
07/051,1441,1481,1371,137-0.79%171,6001458億7710万-1.81%10.580.72
07/021,1361,1511,1351,146+1.78%357,0001470億3180万-1.21%10.660.73
07/011,1381,1381,1241,126-0.27%226,7001444億6580万-3.1%10.480.71
06/301,1431,1531,1271,129+0.18%309,9001448億5070万-3.01%10.50.72
06/291,1381,1401,1111,127-2.93%536,2001445億9410万-3.34%10.480.72
06/281,1331,1831,1221,161+2.29%829,7001489億5630万-0.77%10.80.74
06/251,1341,1421,1331,135+0.89%186,6001456億2050万-3.16%10.560.72
06/241,1231,1271,1181,125-0.71%170,8001443億3750万-4.17%10.470.71
06/231,1421,1481,1301,133-0.79%133,7001453億6390万-3.74%10.540.72
06/221,1471,1541,1351,142+2.24%368,7001465億1860万-3.14%10.620.73
06/211,1441,1441,1161,117-3.96%306,4001433億1110万-5.42%10.390.71
06/181,1681,1771,1611,1630%280,0001492億1290万-1.77%10.820.74
06/171,1721,1831,1631,163-1.52%225,4001492億1290万-1.77%10.820.74
06/161,1781,1901,1761,181-0.17%163,2001515億2230万-0.25%10.990.75
06/151,1721,1861,1711,183+0.85%207,1001517億7890万-0.08%11.010.75
06/141,1731,1791,1691,173+0.26%204,1001504億9590万-1.01%10.910.74
06/111,1661,1751,1641,170+0.17%307,6001501億1100万-1.52%10.880.74
06/101,1731,1751,1641,168-0.26%280,9001498億5440万-2.01%10.870.74
06/091,1751,1831,1711,171-0.17%171,9001502億3930万-1.93%10.890.74
06/081,1801,1811,1681,173-0.59%240,9001504億9590万-1.92%10.910.74
06/071,1921,1931,1801,180-0.92%223,9001513億9400万-1.5%10.980.75
06/041,1901,1971,1791,191+0.51%287,5001528億530万-0.75%11.080.76
06/031,1811,1961,1801,185+0.25%227,3001520億3550万-1.33%11.020.75
06/021,1811,1881,1681,182-0.08%226,6001516億5060万-1.75%110.75
06/011,1751,1841,1701,183-0.08%239,4001517億7890万-1.91%11.010.75
05/311,1971,2031,1791,184-1.66%238,6001519億720万-2.07%11.020.75
05/281,1971,2101,1941,204+2.64%232,3001544億7320万-0.74%11.20.76
05/271,1921,2021,1731,173-1.43%438,9001504億9590万-3.69%10.910.74
05/261,1951,2031,1861,190-1.73%260,7001526億7700万-2.7%11.070.76
05/251,2211,2251,2091,211-0.33%178,9001553億7130万-1.38%11.270.77
05/241,2051,2261,2051,215+1.5%200,6001558億8450万-1.3%11.30.77
05/211,1931,2031,1881,197+0.17%227,4001535億7510万-3.16%11.140.76
05/201,1801,2021,1801,195+1.27%197,5001533億1850万-3.71%11.120.76
05/191,1801,1951,1751,180-1.5%263,2001513億9400万-5.22%10.980.75
05/181,1911,2061,1881,198+1.27%233,6001537億340万-4.08%11.150.76
05/171,1801,1871,1681,183+0.6%174,5001517億7890万-5.66%11.010.75
05/141,1751,1921,1681,176+1.64%209,1001508億8080万-6.59%10.940.75
05/131,1501,1771,1481,157-1.53%257,2001484億4310万-8.54%10.760.73
05/121,2101,2111,1571,175-3.45%347,7001507億5250万-7.55%10.930.75
05/111,2401,2531,2141,217-2.56%228,5001561億4110万-4.62%11.320.77
05/101,2531,2601,2441,249-0.48%170,8001602億4670万-2.35%11.620.79
05/071,2391,2621,2351,255+2.12%296,2001610億1650万-2.11%11.680.8
05/061,2221,2511,2211,229+0.33%351,2001576億8070万-4.43%11.430.78
04/301,2401,2431,2241,225-0.16%311,7001571億6750万-4.97%11.40.78
04/281,2141,2491,2081,227+1.32%425,0001574億2410万-5.1%11.420.78
04/271,2211,2241,2111,211-1.38%173,2001553億7130万-6.49%11.270.77
04/261,2481,2481,2281,228-0.65%193,9001575億5240万-5.61%11.420.78
04/231,2391,2471,2341,236-1.9%137,8001585億7880万-5.36%11.50.78
04/221,2661,2661,2501,260+1.29%134,3001616億5800万-3.96%11.720.8
04/211,2661,2671,2341,244-4.01%302,1001596億520万-5.54%11.570.79
04/201,3021,3101,2881,296-1.67%301,3001662億7680万-1.89%12.060.82
04/191,3001,3201,3001,318+1.38%108,2001690億9940万-0.38%12.260.84
04/161,2991,3021,2861,300-0.54%100,2001667億9000万-1.81%12.090.83
04/151,3191,3231,3011,3070%72,7001676億8810万-1.36%12.160.83
04/141,2971,3071,2911,307-1.21%204,7001676億8810万-1.36%12.160.83
04/131,3191,3471,3121,323-0.3%223,3001697億4090万0%12.310.84
04/121,3131,3361,3061,327+2.47%313,7001702億5410万+0.45%12.350.84
04/091,2991,3071,2901,295+0.39%204,6001661億4850万-1.75%12.050.82
04/081,3041,3101,2901,290-1.75%270,6001655億700万-2.05%120.82
04/071,3041,3191,2901,313+0.08%326,8001684億5790万-0.15%12.220.83
04/061,3341,3371,2961,312-0.98%205,9001683億2960万0%12.210.83
04/051,3161,3271,3101,325+1.15%146,7001699億9750万+1.3%12.330.84
04/021,2971,3141,2931,310+0.69%226,3001680億7300万+0.46%12.190.83
04/011,3101,3281,2981,301+0.23%194,7001669億1830万+0.23%12.10.83
03/311,2951,3131,2851,298-1.89%175,0001665億3340万+0.23%12.080.82
03/301,3301,3301,3071,323-1.27%257,6001697億4090万+2.4%12.310.84
03/291,3491,3541,3161,340+1.59%333,6001719億2200万+3.96%12.470.85
03/261,3351,3391,3141,319+0.76%335,4001692億2770万+2.65%12.270.84
03/251,3011,3131,2971,309+1.55%225,0001679億4470万+2.27%12.180.83
03/241,3251,3301,2871,289-4.09%352,5001653億7870万+0.94%11.990.82
03/231,3741,3751,3421,344-2.18%246,2001724億3520万+5.49%12.50.85
03/221,3711,3801,3491,374+0.15%320,8001762億8420万+8.27%12.780.87
03/191,3641,3771,3491,372-0.44%382,6001760億2760万+8.63%12.760.87
03/181,3651,3801,3611,378+1.55%417,0001767億9740万+9.89%12.820.88
03/171,3391,3571,3291,357+0.44%263,6001741億310万+9%12.620.86
03/161,3391,3531,3291,351+0.6%303,7001733億3330万+9.04%12.570.86