株価チャート

2021/04/22～2021/09/17

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
09/172,3202,3452,3202,345+1.08%3,30063億9190万+2.72%8.480.24
09/162,3122,3332,3032,320+0.35%2,70063億2375万+1.71%8.390.24
09/152,3442,3452,2942,312-0.82%6,00063億195万+1.45%8.360.24
09/142,3212,3432,3122,331+0.34%2,60063億5374万+2.37%8.430.24
09/132,3052,3232,3032,323+0.87%1,90063億3193万+2.11%8.40.24
09/102,3202,3212,3022,303-0.09%1,50062億7742万+1.41%8.330.24
09/092,3122,3122,3012,305+0.17%1,20062億8287万+1.63%8.340.24
09/082,2992,3222,2992,301+0.09%1,40062億7196万+1.5%8.320.24
09/072,2982,3112,2762,299+0.04%3,10062億6651万+1.5%8.310.24
09/062,3182,3182,2802,298-0.56%2,80062億6379万+1.5%8.310.24
09/032,2982,3152,2862,311+0.57%3,90062億9922万+2.12%8.360.24
09/022,2842,2982,2772,298+0.97%90062億6379万+1.64%8.310.24
09/012,2802,2812,2762,276+0.04%50062億382万+0.71%8.230.23
08/312,2712,2752,2642,275+0.18%1,40062億109万+0.66%8.230.23
08/302,2502,2712,2502,271+1.16%1,40061億9019万+0.53%8.210.23
08/272,2722,2722,2422,245-0.13%40061億1932万-0.62%8.120.23
08/262,2642,2642,2482,248-0.71%1,10061億2750万-0.44%8.130.23
08/252,2482,2642,2422,264+0.76%80061億7111万+0.27%8.190.23
08/242,2402,2472,2202,247+0.36%60061億2477万-0.44%8.130.23
08/232,2202,2492,2062,239+1.22%2,70061億297万-0.8%8.10.23
08/202,2562,2562,2122,212-2.43%80060億2937万-2.08%80.23
08/192,2402,2682,2402,267+0.98%60061億7929万+0.27%8.20.23
08/182,2592,2592,2452,245-0.88%1,70061億1932万-0.62%8.120.23
08/172,2842,2842,2652,265-0.88%1,90061億7384万+0.31%8.190.23
08/162,2852,2852,2662,2850%2,30062億2835万+1.29%8.260.23
08/132,2802,2852,2702,285+0.53%1,80062億2835万+1.33%8.260.23
08/122,2562,2732,2562,273+0.18%30061億9564万+0.89%8.220.23
08/112,2452,2692,2402,2690%1,90061億8474万+0.75%8.210.23
08/102,2752,2752,2412,269+1.98%2,60061億8474万+0.75%8.210.23
08/062,2302,2402,2232,225-0.22%1,20060億6481万-1.16%8.050.23
08/052,2352,2772,2302,230-1.68%90060億7844万-0.93%8.070.23
08/042,2602,2802,2302,268-0.13%90061億8201万+0.8%8.20.23
08/032,2862,2862,2412,271+0.26%1,30061億9019万+1.02%8.210.23
08/022,2722,3002,2512,265-0.31%1,30061億7384万+0.89%8.190.23
07/302,2782,2782,2532,272+0.04%70061億9292万+1.38%8.220.23
07/292,2572,2752,2572,271-0.09%80061億9019万+1.52%8.210.23
07/282,2732,2732,2722,2730%60061億9564万+1.79%8.220.23
07/272,2622,2742,2622,273+1.02%30061億9564万+1.97%8.220.23
07/262,2752,2772,2502,250-0.44%3,20061億3295万+1.08%8.140.23
07/212,2572,2602,2412,260+1.39%1,40061億6021万+1.57%8.170.23
07/202,2322,2322,2202,229-0.45%1,70060億7571万+0.27%8.060.23
07/192,2502,2502,2372,239-0.49%1,80061億297万+0.67%8.10.23
07/162,2532,2632,2432,250+0.09%1,70061億3295万+1.17%8.140.23
07/152,2732,2732,2452,248-0.93%1,20061億2750万+1.03%8.130.23
07/142,2502,2692,2452,269+0.13%4,60061億8474万+1.98%8.210.23
07/132,2032,2662,2032,266+1.84%60061億7656万+1.89%8.20.23
07/122,2172,2392,2172,225+0.36%50060億6481万+0.04%8.050.23
07/092,2222,2222,2012,217-0.05%70060億4300万-0.31%8.020.23
07/082,2492,2492,2172,218-1.38%1,80060億4573万-0.27%8.020.23
07/072,2492,2492,2302,249-0.04%4,60061億3022万+1.17%8.130.23
07/062,2582,2702,2402,250-0.13%3,00061億3295万+1.26%8.140.23
07/052,2642,2732,2532,253-0.4%1,90061億4113万+1.49%8.150.23
07/022,2502,2742,2502,262+0.8%2,10061億6566万+1.98%8.180.23
07/012,2362,2442,2362,244+1.45%1,30061億1660万+1.36%8.120.23
06/302,2322,2322,2122,212-0.58%40060億2937万+0.09%80.23
06/292,2212,2252,2202,225+0.18%30060億6481万+0.72%8.050.23
06/282,2442,2442,2152,221+1.23%2,40060億5390万+0.63%8.030.23
06/252,1882,2002,1682,194+1.57%70059億8031万-0.5%7.930.23
06/242,1692,1702,1542,1600%40058億8763万-2.09%7.810.22
06/232,1832,1862,1602,160-1.05%50058億8763万-2.17%7.810.22
06/222,1812,2242,1812,183+0.83%1,10059億5032万-1.09%7.90.22
06/212,1942,1942,1512,165-1.64%3,70059億126万-1.81%7.830.22
06/182,2042,2102,2012,201-0.59%90059億9939万-0.14%7.960.23
06/172,2262,2312,2002,214-0.54%2,80060億3482万+0.5%8.010.23
06/162,2392,2392,2212,226-0.93%1,40060億6753万+1.23%8.050.23
06/152,2862,2862,2472,247+0.04%2,40061億2477万+2.32%8.130.23
06/142,3162,3162,2002,246-1.1%3,40061億2205万+2.37%8.120.23
06/112,2232,2822,2232,271+1.07%1,40061億9019万+3.65%8.210.23
06/102,2562,2702,2432,247-0.4%1,10061億2477万+2.79%8.130.23
06/092,2762,2802,2512,256-0.44%2,80061億4931万+3.39%8.160.23
06/082,2202,2662,2202,266+1.84%3,20061億7656万+4.04%8.20.23
06/072,2192,2302,2162,225+0.59%2,80060億6481万+2.39%8.050.23
06/042,1922,2172,1922,212+0.91%1,10060億2937万+1.98%80.23
06/032,2132,2172,1892,192-1.22%1,70059億7486万+1.11%7.930.23
06/022,2032,2192,1912,219+0.86%90060億4845万+2.4%8.030.23
06/012,1962,2022,1862,200+0.36%2,40059億9666万+1.62%7.960.23
05/312,1642,1922,1642,192+1.25%1,30059億7486万+1.43%7.930.23
05/282,1602,1762,1602,165+0.19%1,30059億126万+0.28%7.830.22
05/272,1812,1812,1612,161-0.92%60058億9036万+0.09%7.820.22
05/262,1802,1812,1642,181+0.51%2,70059億4487万+1.02%7.890.22
05/252,2042,2042,1702,170-0.09%1,60059億1489万+0.51%7.850.22
05/242,2032,2162,1712,172-1.72%2,90059億2034万+0.6%7.860.22
05/212,2072,2252,2062,210-0.18%4,40060億2392万+2.31%7.990.23
05/202,3462,3462,2052,214+3.02%22,20060億3482万+2.64%8.010.23
05/192,1222,1602,1222,149+1.32%2,60058億5765万-0.32%7.770.22
05/182,1402,1402,1162,121-1.16%1,50057億8133万-1.67%7.670.22
05/172,1632,1632,1202,146-0.83%2,60058億4947万-0.65%7.760.22
05/142,1542,1742,1532,164+1.41%1,20058億9854万+0.09%7.830.22
05/132,1302,1502,1172,134-0.84%4,60058億1676万-1.3%7.720.22
05/122,1712,1762,1212,152-1.28%1,90058億6583万-0.51%7.780.22
05/112,1752,1802,1652,180+0.32%90059億4215万+0.79%7.880.22
05/102,1602,1732,1602,173+0.6%1,40059億2307万+0.46%7.860.22
05/072,1632,1632,1452,160+0.75%2,10058億8763万-0.09%7.810.22
05/062,1672,1672,1442,144+0.19%2,00058億4402万-0.92%7.750.22
04/302,1632,1652,1402,140-0.05%2,00058億3312万-1.29%7.740.22
04/282,1582,1582,1372,141-0.19%2,00058億3584万-1.38%7.740.22
04/272,1532,1612,1452,145-0.97%40058億4675万-1.29%7.760.22
04/262,1682,1682,1532,166-0.05%70059億399万-0.55%7.830.22
04/232,1512,1672,1262,167-0.05%40059億671万-0.64%7.840.22
04/222,1212,1682,1212,168+2.65%60059億944万-0.69%7.840.22