株価チャート

2021/03/15～2021/08/10

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
08/102,3062,3062,2072,222-2.67%14,400376億8512万-1.51%8.520.51
08/062,2732,2892,2262,283+1.15%8,300387億1968万+1.24%8.760.53
08/052,2932,2932,2322,257-0.83%6,900382億7872万+0.27%8.660.52
08/042,3272,3272,2762,276-0.35%4,200386億96万+1.2%8.730.53
08/032,3102,3102,2542,284-1.13%3,600387億3664万+1.56%8.760.53
08/022,2212,3232,2072,310+4.01%15,200391億7760万+2.8%8.860.53
07/302,2372,2372,2082,221-0.94%8,200376億6816万-1.07%8.520.51
07/292,2652,2652,2332,242-0.31%3,600380億2432万-0.13%8.60.52
07/282,2612,2612,2492,249-1.36%2,000381億4304万+0.18%8.630.52
07/272,2852,2852,2722,280+0.93%3,700386億6880万+1.74%8.750.53
07/262,2502,2592,2422,259+1.26%3,600383億1264万+0.94%8.670.52
07/212,2442,2462,2172,231+1.64%10,100378億3776万-0.22%8.560.52
07/202,1712,2092,1262,195+0.5%22,400372億2720万-1.79%8.420.51
07/192,2332,2392,1842,184-3.79%10,500370億4064万-2.37%8.380.5
07/162,2502,2822,2412,270+0.09%10,900384億9920万+1.38%8.710.52
07/152,3332,3332,2642,268-3.28%14,200384億6528万+1.3%8.70.52
07/142,3742,3742,3332,345-1.22%14,000397億7120万+4.64%90.54
07/132,2942,3742,2722,374+3.49%21,000402億6304万+6.03%9.110.55
07/122,2322,2942,2322,294+3.24%15,200389億624万+2.5%8.80.53
07/092,2092,2382,1752,222+0.32%27,600376億8512万-0.76%8.520.51
07/082,2422,2682,2152,215-1.2%19,400375億6640万-1.2%8.50.51
07/072,2312,2652,2232,2420%14,800380億2432万-0.04%8.60.52
07/062,2342,2592,2342,242+0.67%6,100380億2432万0%8.60.52
07/052,2182,2352,2092,227+0.5%6,100377億6992万-0.58%8.540.51
07/022,1912,2162,1792,216+0.96%5,900375億8336万-1.07%8.50.51
07/012,1892,2012,1662,195+0.27%9,600372億2720万-2.01%8.420.51
06/302,2062,2162,1892,189-0.77%11,000371億2544万-2.28%8.40.51
06/292,2402,2402,1702,206-2.22%17,000374億1376万-1.52%8.460.51
06/282,2422,2622,2262,256+0.62%12,700382億6176万+0.8%8.650.52
06/252,2852,2852,2202,242-0.4%12,300380億2432万+0.18%8.60.52
06/242,2372,2662,2252,251+0.67%9,800381億7696万+0.67%8.630.52
06/232,2342,2492,2152,236+0.13%4,700379億2256万+0.04%8.580.52
06/222,1702,2382,1702,233+4.3%12,400378億7168万0%8.570.52
06/212,1992,1992,1412,141-3.6%23,700363億1136万-4.03%8.210.49
06/182,2192,2452,2132,221+1.23%12,900376億6816万-0.54%8.520.51
06/172,2232,2262,1882,194-1.3%7,100372億1024万-1.75%8.420.51
06/162,2222,2472,2222,223-0.45%6,400377億208万-0.49%8.530.51
06/152,2412,2412,2082,233-0.36%11,500378億7168万+0.31%8.570.52
06/142,2932,2932,2352,241-0.75%6,300380億736万+0.99%8.60.52
06/112,3382,3382,2522,258-3.09%16,400382億9568万+1.99%8.660.52
06/102,3302,3432,2952,330+1.66%20,200395億1680万+5.43%8.940.54
06/092,3422,3422,2922,292-2.01%9,100388億7232万+4.13%8.790.53
06/082,3392,3592,3282,3390%10,100396億6944万+6.8%8.970.54
06/072,3272,3482,2982,339+2.23%39,100396億6944万+7.49%8.970.54
06/042,2652,3002,2652,288+1.78%17,000388億448万+5.68%8.780.53
06/032,2272,2512,2172,248+1.95%12,500381億2608万+4.22%8.620.52
06/022,1872,2502,1872,205-0.05%21,200373億9680万+2.56%8.460.51
06/012,2462,2462,1962,206-0.32%13,900374億1376万+2.8%8.460.51
05/312,2022,2402,1962,213-0.36%12,700375億3248万+3.31%8.490.51
05/282,1982,2242,1862,221+1.51%16,800376億6816万+3.69%8.520.51
05/272,1902,2132,1882,188-0.09%16,000371億848万+2.15%8.390.51
05/262,1752,2112,1632,190+0.92%14,300371億4240万+2.24%8.40.51
05/252,2582,2582,1702,170-3.47%18,200368億320万+1.31%8.320.5
05/242,2012,2602,1932,248+2.14%15,600381億2608万+4.85%8.620.52
05/212,2272,2442,2012,201-1.21%9,900373億2896万+2.75%8.440.51
05/202,1752,2432,1752,228+2.48%17,600377億8688万+3.97%8.550.51
05/192,1852,2152,1742,174-0.5%19,400368億7104万+1.54%8.340.5
05/182,1862,2312,1712,185-0.27%31,100370億5760万+2.01%8.380.5
05/172,2142,2522,1872,191-1.66%35,300371億5936万+2.14%8.40.51
05/142,2252,2792,2232,228+1.27%54,200377億8688万+3.77%8.550.51
05/132,0102,2982,0102,200+8.53%90,800373億1200万+2.37%8.440.51
05/122,0572,0642,0102,027-1.27%18,200343億7792万-5.76%7.780.47
05/112,1172,1232,0532,053-3.89%22,100348億1888万-4.91%7.880.47
05/102,1452,1482,1072,136-0.23%9,700362億2656万-1.43%8.190.49
05/072,1112,1662,0942,141+1.81%16,700363億1136万-1.43%8.210.49
05/062,0202,1422,0152,103+4.11%25,400356億6688万-3.53%8.070.49
04/302,0152,0572,0152,020+1%15,900342億5920万-7.68%7.750.47
04/282,0592,0642,0002,000-2.91%14,300339億2000万-9.05%7.670.46
04/272,0722,0912,0602,060-1.1%9,400349億3760万-6.7%7.90.48
04/262,0692,0952,0322,083-0.05%13,000353億2768万-6.09%7.990.48
04/232,1142,1152,0842,084-1.09%9,200353億4464万-6.55%7.990.48
04/222,1102,1342,1002,107-0.09%14,700357億3472万-6.02%8.080.49
04/212,1662,1802,1092,109-3.83%17,200357億6864万-6.35%8.090.49
04/202,2132,2452,1932,193-2.19%7,000371億9328万-3.05%8.410.51
04/192,1952,2422,1952,242+3.13%8,400380億2432万-1.23%8.60.52
04/162,1922,2162,1742,174-1.41%7,100368億7104万-4.48%8.340.5
04/152,1602,2252,1602,205+0.09%10,300373億9680万-3.42%8.460.51
04/142,1832,2032,1702,203-0.36%6,600373億6288万-3.67%8.450.51
04/132,1902,2342,1902,211+0.23%7,900374億9856万-3.41%8.480.51
04/122,1682,2222,1592,206+1.24%10,200374億1376万-3.75%8.460.51
04/092,1852,2042,1702,179-1.04%15,200369億5584万-5.05%8.360.5
04/082,2472,2472,2022,202-3.25%16,000373億4592万-4.18%8.450.51
04/072,2192,2762,2192,276+1.93%11,800386億96万-1.04%8.730.53
04/062,2822,2822,1902,233-1.89%18,000378億7168万-2.83%8.570.52
04/052,2762,2982,2592,276+1.34%13,500386億96万-0.78%8.730.53
04/022,2752,2752,2052,246+0.49%21,300380億9216万-1.84%8.620.52
04/012,2692,2752,2282,235-1.02%13,600379億560万-1.97%8.570.52
03/312,2262,2982,2182,258+0.13%22,900382億9568万-0.62%98.370.54
03/302,3082,3212,2442,255-3.63%24,500382億4480万-0.35%98.240.54
03/292,3202,3442,2712,340+1.39%29,500396億8640万+3.82%101.950.56
03/262,2752,3272,2722,308+1.23%18,300391億4368万+2.85%100.550.55
03/252,2432,2922,2252,280+1.65%24,600386億6880万+2.01%99.330.54
03/242,2742,2812,2162,243-2.65%21,000380億4128万+0.54%97.720.53
03/232,3702,3702,3042,304-3.19%16,000390億7584万+3.46%100.380.55
03/222,3492,3922,3112,380+0.21%26,400403億6480万+7.16%103.690.57
03/192,3532,3902,3412,375+0.81%21,500402億8000万+7.42%103.470.56
03/182,3652,3892,3362,356-0.38%17,500399億5776万+6.95%102.640.56
03/172,3652,3942,3432,365-1.21%22,500401億1040万+7.84%103.040.56
03/162,3922,3962,3572,394+0.34%26,400406億224万+9.52%104.30.57
03/152,3662,3952,2892,386+1.49%50,500404億6656万+9.7%103.950.57