株価チャート

2021/04/20～2021/09/15

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
09/152,2102,2202,1862,218-1.86%16,000376億1728万+2.88%8.510.51
09/142,2332,2602,2072,260+1.03%20,100383億2960万+4.87%8.670.52
09/132,1902,2372,1882,237+0.95%13,500379億3952万+3.85%8.580.52
09/102,1982,2162,1722,216+0.05%27,900375億8336万+2.78%8.50.51
09/092,2492,2502,2042,215-1.51%20,100375億6640万+2.69%8.50.51
09/082,1702,2492,1702,249+3.12%38,600381億4304万+4.12%8.630.52
09/072,1862,1872,1592,181+0.97%22,500369億8976万+0.93%8.370.5
09/062,1612,1662,1292,160+0.51%20,400366億3360万-0.28%8.290.5
09/032,1242,1592,1222,149+1.18%16,300364億4704万-0.92%8.240.5
09/022,1232,1352,1152,124-0.52%10,400360億2304万-2.21%8.150.49
09/012,1122,1352,1122,135+0.66%9,600362億960万-1.93%8.190.49
08/312,1462,1502,1212,121-0.89%8,900359億7216万-2.84%8.140.49
08/302,0972,1502,0972,140+1.71%15,000362億9440万-2.24%8.210.49
08/272,0992,1102,0912,104-0.85%13,400356億8384万-4.01%8.070.49
08/262,1152,1352,0902,122-0.38%17,800359億8912万-3.37%8.140.49
08/252,1672,1672,1102,130-1.48%23,800361億2480万-3.09%8.170.49
08/242,1162,1622,1162,162+1.41%8,300366億6752万-1.91%8.290.5
08/232,0902,1482,0902,132+2.6%10,700361億5872万-3.44%8.180.49
08/202,1142,1142,0702,078-1.28%16,000352億4288万-6.27%7.970.48
08/192,1292,1442,1052,105-1.08%5,900357億80万-5.56%8.070.49
08/182,1122,1652,0942,128-0.09%12,500360億9088万-4.83%8.160.49
08/172,0982,1322,0982,130+2.55%9,900361億2480万-4.91%8.170.49
08/162,1582,1582,0772,077-3.75%25,500352億2592万-7.4%7.970.48
08/132,1912,1952,1392,158-0.96%13,600365億9968万-4.09%8.280.5
08/122,2082,2242,1782,179-0.5%9,800369億5584万-3.28%8.360.5
08/112,2312,2322,1722,190-1.44%15,500371億4240万-2.88%8.40.51
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