株価チャート

2021/03/30~2021/08/25

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
08/254,6904,7254,4104,515-2.27%66,800455億8614万+10.99%54.569.41
08/244,7004,8354,5604,620-0.86%54,100466億4629万+13.65%55.839.62
08/234,4604,7454,4004,660+4.95%77,200470億4619万+15%56.39.71
08/204,3004,5604,3004,440+4.59%100,900448億2513万+9.77%53.659.25
08/194,1854,5254,0754,245+2.78%115,700428億5645万+5.18%51.298.84
08/183,8454,1803,7054,130+5.49%47,000416億9544万+2.15%49.98.6
08/174,1704,2003,8653,915-6%71,800395億2486万-3.52%47.38.15
08/163,7004,2703,6204,165+8.89%100,400420億4879万+2.18%50.328.68
08/133,8253,9503,5753,825+0.66%106,500386億1624万-6.52%46.227.97
08/123,9954,0003,7403,800-7.32%84,300383億6385万-7.74%45.917.92
08/113,8504,4703,7304,100+8.75%148,300413億9257万-1.18%49.548.54
08/103,6603,8203,6103,770+4.14%29,600380億6097万-9.7%45.557.85
08/063,6253,7003,5603,620-0.69%23,400365億4661万-13.97%43.747.54
08/053,6203,7453,6003,645-0.82%22,100367億9900万-14.19%44.047.59
08/043,8003,8053,6203,675-3.8%27,200371億188万-14.52%44.47.65
08/033,8253,9103,7653,820+0.66%15,300385億6576万-12.2%46.167.96
08/023,9003,9053,7003,795-3.56%37,400383億1337万-13.61%45.857.9
07/304,0254,0253,8603,935-1.87%29,800397億2677万-11.33%47.558.2
07/294,0504,1404,0104,010+0.38%16,100404億8395万-10.35%48.458.35
07/284,2654,2653,9253,995-5.56%41,100403億3252万-11.14%48.278.32
07/274,1604,3004,1004,230+1.2%11,100427億502万-6.29%51.118.81
07/264,1854,2654,1454,180+1.58%14,400422億23万-7.75%50.518.71
07/214,3204,3304,0404,115-2.6%30,600415億4401万-9.32%49.728.57
07/204,2054,3204,2004,225-1.17%17,300426億5454万-7.2%51.058.8
07/194,3404,3404,2054,275-3.72%24,400431億5933万-6.35%51.658.9
07/164,3504,4854,3104,440+3.26%29,900448億2513万-2.97%53.659.25
07/154,4054,4054,2454,300-3.91%36,800434億1172万-5.76%51.968.96
07/144,2054,4954,2054,475+6.42%38,200451億7848万-1.86%54.079.32
07/134,4104,5254,1804,205-5.19%58,600424億5262万-7.54%50.818.76
07/124,5604,5704,4104,435-1.44%21,800447億7465万-2.55%53.599.24
07/094,3104,5004,2654,500+3.09%29,700454億3087万-1.06%54.379.37
07/084,6104,6104,3204,365-4.28%51,400440億6794万-3.75%52.749.09
07/074,5104,6954,4604,560+1.11%32,800460億3662万+0.88%55.19.5
07/064,4804,6004,4454,510-0.88%32,600455億3183万+0.49%54.499.39
07/054,7504,8104,5004,550-4.11%58,700459億3566万+2.09%54.989.48
07/024,5204,7904,5204,745+3.38%52,200479億433万+7.06%57.339.88
07/014,6104,7154,4254,590-0.97%100,200463億3949万+4.41%55.469.56
06/304,9104,9104,5804,635-5.6%70,600467億9380万+6.16%569.65
06/295,0005,0004,8254,910-1.5%42,200495億7013万+13.34%59.3310.23
06/284,9005,0004,7854,985+2.36%42,000503億2731万+16.39%60.2310.38
06/254,9505,0404,8454,870-0.81%59,800491億6630万+15.1%58.8410.14
06/244,8755,1104,7804,910+2.19%112,500495億7013万+17.35%59.3310.23
06/234,7004,9454,6904,805+4.46%65,500485億1007万+16.2%58.0610.01
06/224,6404,7954,5104,600+3.84%65,300464億4045万+12.72%55.589.58
06/214,5304,6204,4054,430-5.14%83,600447億2395万+9.65%53.539.23
06/184,5154,8954,5154,670+7.48%214,600471億4691万+17.04%56.439.73
06/174,4754,4804,3354,345-3.44%39,200438億6581万+10.67%52.59.05
06/164,4904,5854,3904,500-0.33%41,400454億3065万+16.25%54.379.37
06/154,5504,6754,4654,515-0.66%68,800455億8208万+18.41%54.559.4
06/144,1404,6204,0754,545+10.58%112,700458億8495万+20.88%54.929.47
06/114,2504,3104,0504,110-3.18%49,800414億9332万+10.72%49.668.56
06/104,1004,2704,0354,245+2.04%39,600428億5624万+15.35%51.298.84
06/094,3554,3754,0904,160-2.92%53,700419億9811万+14.19%50.268.67
06/084,3554,4504,2154,285-1.61%84,900432億6007万+18.57%51.778.93
06/074,2904,3854,1854,355+4.31%83,100439億6677万+21.41%52.629.07
06/044,0204,2204,0204,175+4.77%147,700421億4954万+17.21%50.448.7
06/033,8254,0503,7803,985+5.98%106,800402億3136万+12.57%48.158.3
06/023,7503,8253,7003,760+0.67%32,100379億5983万+6.7%45.437.83
06/013,9603,9803,7003,735-4.96%52,700377億743万+5.99%45.137.78
05/313,8503,9653,8353,930+2.08%30,700396億7610万+11.68%47.488.19
05/283,8553,9203,8153,850+0.26%49,500388億6844万+9.44%46.528.02
05/273,8103,8953,7403,840+1.72%59,200387億6748万+9.06%46.48
05/263,7053,7953,6253,775+1.89%45,000381億1126万+7.27%45.617.86
05/253,7053,8153,6753,705+1.09%65,600374億456万+5.38%44.777.72
05/243,7103,8153,6553,665-1.08%60,400370億74万+4.21%44.287.63
05/213,7653,8803,6853,705+0.27%95,900374億327万+5.5%44.767.72
05/203,4403,7503,3803,695+7.41%96,900373億231万+5.54%44.647.7
05/193,5053,6503,4103,440-3.64%79,900347億2800万-1.6%41.567.17
05/183,3103,7203,2403,570+12.26%164,700360億4039万+1.88%43.137.44
05/173,3003,4453,1803,180+3.58%120,400321億321万-9.19%38.426.62
05/142,9973,1252,9793,070+2.95%48,400309億9272万-12.68%37.096.39
05/133,0453,0852,9262,982-2.07%63,300301億433万-15.6%36.036.21
05/123,2103,2353,0003,045-4.69%121,800307億4034万-14.47%36.796.34
05/113,2803,2853,1553,195-4.34%60,100322億5464万-10.93%38.66.65
05/103,3303,4203,2753,340+0.45%45,200337億1846万-7.56%40.356.96
05/073,3103,3653,2453,325+0.45%45,700335億6703万-7.95%40.176.93
05/063,4353,4403,2253,310-3.64%91,700334億1560万-8.54%39.996.89
04/303,5903,6003,4003,435-4.72%84,900346億7752万-5.24%41.57.15
04/283,6853,7003,6003,605-3.35%35,100363億9373万-0.06%43.567.51
04/273,6503,7753,5653,730+2.47%54,800376億5565万+4.45%45.077.77
04/263,5803,6953,4353,640+1.68%57,400367億4707万+3%43.987.58
04/233,7403,7603,5203,580-4.79%102,500361億4135万+1.99%43.257.46
04/223,7453,8303,6953,760+4.16%98,300379億5851万+7.95%45.437.83
04/213,8103,8553,6053,610-7.67%171,500364億3663万+4.67%43.617.52
04/203,8404,1403,8103,910-0.26%244,500394億6460万+14.56%47.238.14
04/193,7353,9503,7303,920+3.43%128,900395億6554万+16.6%47.358.16
04/163,7303,9053,7103,790+2.29%189,400382億5341万+14.43%45.787.89
04/153,8003,8003,5853,705-0.27%101,300373億9549万+13.44%44.767.72
04/143,6003,7753,5603,715+4.8%122,700374億9642万+15.23%44.887.74
04/133,4753,6103,4753,545+3.35%85,400357億8057万+11.34%42.827.38
04/123,5303,5453,4253,430-3.65%74,000346億1984万+8.85%41.437.14
04/093,6453,6803,5303,560-2.73%84,800359億3197万+14.03%437.41
04/083,5103,6903,4253,660+4.27%127,800369億4129万+18.56%44.217.62
04/073,5253,5953,4153,510-0.28%69,400354億2730万+15.35%42.47.31
04/063,4853,6303,3953,520+0.72%137,800355億2824万+17.1%42.527.33
04/053,6103,6103,4403,495-4.38%213,200352億7590万+17.52%42.227.28
04/023,7353,7803,5203,655-2.27%287,700368億9082万+24.45%44.157.61
04/013,7554,0603,6603,740-2.22%588,500377億4875万+29.05%45.187.79
03/313,4653,9653,4303,825+14.86%549,100386億668万+33.69%46.27.97
03/303,6003,6653,3253,330-4.99%268,300336億1052万+18%40.236.93