株価チャート

2021/04/06~2021/09/01

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
09/014,9454,9754,9054,945-1.69%71,8002346億8475万+4.28%7.522.38
08/314,9105,0704,9055,030+2.03%80,6002387億1877万+6.14%7.642.42
08/304,9154,9554,9004,930-0.1%64,0002339億7287万+4.25%7.492.37
08/274,9504,9704,8904,935+0.71%52,2002342億1016万+4.42%7.52.38
08/264,9004,9354,8804,900+0.51%63,2002325億4910万+3.84%7.452.36
08/254,8654,8954,8454,875+1.14%73,9002313億6262万+3.42%7.412.35
08/244,7504,8454,7154,820+2.34%77,7002287億5238万+2.23%7.332.32
08/234,7054,7404,6804,710+1.51%71,7002235億1022万-0.11%7.162.27
08/204,6104,6854,5854,640+0.43%66,3002201億8841万-1.78%7.052.23
08/194,5854,7204,5854,620-0.75%72,8002192億3932万-2.47%7.022.22
08/184,4604,6804,4604,655+5.92%161,6002209億23万-2.04%7.072.24
08/174,5154,5204,3904,395-1.57%158,8002085億6208万-7.67%6.682.12
08/164,5554,5754,4004,465-7.65%334,4002118億8389万-6.53%6.792.15
08/134,8304,8454,7604,835+0.52%53,2002294億4202万+0.79%7.352.33
08/124,7504,8504,7004,810+1.8%96,6002282億5566万+0.15%7.312.32
08/114,6654,7554,6604,725+1.61%103,9002242億2204万-1.75%7.182.27
08/104,6904,7454,6404,650-0.21%115,9002206億6296万-3.51%7.072.24
08/064,6904,7404,6604,660-0.21%40,0002211億3750万-3.5%7.082.24
08/054,7004,7154,6454,670-1.27%94,4002216億1204万-3.55%7.12.25
08/044,8154,8254,6854,730-2.07%65,5002244億5931万-2.45%7.192.28
08/034,7354,8654,7354,830+1.79%50,3002292億475万-0.54%7.342.33
08/024,5654,7704,5604,745+4.75%83,2002251億7112万-2.31%7.212.28
07/304,6704,6854,4704,530-3%330,9002149億6843万-6.77%6.882.18
07/294,7804,7804,6404,670-2.2%140,7002216億1204万-4.11%7.12.25
07/284,8754,8904,7554,775-2.15%95,4002265億9476万-1.99%7.262.3
07/274,8504,9054,8304,880+2.09%85,0002315億7747万+0.29%7.422.35
07/264,9204,9404,7554,780-1.14%100,6002268億3203万-1.65%7.262.3
07/214,8354,9204,8304,835+1.47%74,2002294億3863万-0.49%7.352.33
07/204,7654,8254,7654,765-0.52%116,3002261億1688万-1.89%7.242.29
07/194,8204,8604,7354,790-2.04%110,0002273億322万-1.38%7.282.31
07/164,8304,9004,7954,890+1.56%52,9002320億4859万+0.72%7.432.35
07/154,8804,9104,8004,815-2.73%88,3002284億8956万-0.72%7.322.32
07/144,9354,9954,9154,950-0.1%48,8002348億9581万+2.17%7.522.38
07/135,0005,0204,9354,955-0.7%69,6002351億3308万+2.5%7.532.39
07/124,9805,0204,9304,990+2.89%59,2002367億9396万+3.38%7.582.4
07/094,7704,8504,7504,850+0.21%86,9002301億5044万+0.69%7.372.33
07/084,9255,0104,8404,840-2.42%93,3002296億7590万+0.6%7.352.33
07/074,9255,0004,9154,960-0.5%57,1002353億7035万+3.29%7.542.39
07/064,9654,9854,9254,985+0.61%27,5002365億5669万+4.11%7.582.4
07/054,9204,9954,9004,955-0.3%87,4002351億3308万+3.9%7.532.39
07/024,9305,0004,8954,970+1.53%74,4002358億4488万+4.61%7.552.39
07/015,0205,0204,8854,895-2%68,1002322億8586万+3.38%7.442.36
06/304,9155,0104,8604,995+3.1%171,7002370億3123万+5.89%7.592.4
06/294,9454,9454,8304,845-1.32%44,2002299億1317万+3.09%7.362.33
06/284,9304,9504,8954,910+1.13%56,3002329億9766万+4.76%7.462.36
06/254,8604,8804,8204,855+1.57%70,6002303億8771万+3.94%7.382.34
06/244,7804,8804,7654,780-0.83%82,2002268億2868万+2.66%7.262.3
06/234,7504,8304,7304,820+2.44%99,0002287億2683万+3.81%7.322.32
06/224,7004,7254,6604,705+1.62%59,9002232億6965万+1.69%7.152.27
06/214,6504,7054,5754,630-2.01%115,6002196億9627万+0.37%7.042.23
06/184,8504,8754,7004,725-0.94%115,7002242億408万+2.7%7.182.27
06/174,7904,8604,7504,770-0.42%49,8002263億3936万+3.94%7.252.3
06/164,7404,7954,7154,790+0.84%90,3002272億8837万+4.81%7.282.31
06/154,7154,7754,7104,750+0.32%36,7002253億9035万+4.24%7.222.29
06/144,7904,7954,7154,735-0.63%49,2002246億7859万+4.13%7.192.28
06/114,7354,7804,7004,765+1.17%81,9002261億210万+4.91%7.242.29
06/104,6554,7154,6504,710+1.18%47,3002234億9232万+3.86%7.162.27
06/094,7854,8104,6454,655-2.72%57,8002208億8254万+2.74%7.072.24
06/084,7454,8154,7254,785+0.95%91,4002270億5112万+5.75%7.272.3
06/074,7904,8004,7304,740+0.64%54,8002249億1584万+4.98%7.22.28
06/044,6454,7254,6154,710+1.95%90,9002234億9232万+4.53%7.162.27
06/034,6504,6904,6154,620+0.54%56,0002192億2177万+2.64%7.022.22
06/024,5454,6354,5354,595+1.55%75,0002180億3550万+2.16%6.982.21
06/014,5154,5604,4704,525+0.89%31,6002147億1396万+0.58%6.882.18
05/314,5404,5704,4654,485-1.86%41,2002128億1594万-0.38%6.822.16
05/284,5304,6004,5304,570+2.47%58,9002168億4924万+1.15%6.942.2
05/274,5554,5754,4604,460-2.19%109,2002116億2967万-1.72%6.782.15
05/264,5604,6354,5254,560+0.55%87,2002163億7473万+0.13%6.932.2
05/254,5354,5454,4854,535+1%44,6002151億8847万-0.72%6.892.18
05/244,4604,5354,4604,490+0.22%40,5002130億5319万-1.97%6.822.16
05/214,4654,5004,4404,480+0.34%53,2002125億3971万-2.46%6.812.16
05/204,3504,4804,3504,465+1.25%57,1002118億2808万-3%6.782.15
05/194,3704,4904,3704,410+0.8%95,5002092億1877万-4.44%6.72.12
05/184,2454,3954,2254,375+1.39%76,0002075億5831万-5.43%6.652.11
05/174,4554,4704,3004,315-2.82%121,6002047億1179万-6.92%6.562.08
05/144,4654,4804,3304,440+3.38%175,4002106億4203万-4.48%6.752.14
05/134,4354,4654,2954,295-3.59%89,6002037億6296万-7.77%6.532.07
05/124,4804,5054,3804,455-1.11%113,7002113億5366万-4.54%6.772.14
05/114,5804,5854,4704,505-2.17%122,8002137億2575万-3.57%6.842.17
05/104,5904,6254,5354,605+0.11%96,5002184億6994万-1.43%72.22
05/074,6004,6454,5954,600+0.22%51,8002182億3274万-1.44%6.992.21
05/064,5154,6404,5154,590+1.89%102,6002177億5832万-1.54%6.972.21
04/304,4854,5804,4754,505-0.66%136,0002137億2575万-3.24%6.842.17
04/284,4804,5604,4654,535+0.33%88,9002151億4901万-2.52%6.892.18
04/274,5854,6054,4904,520-1.74%87,5002144億3738万-2.71%6.872.18
04/264,5854,6354,5654,600+1.21%89,5002182億3274万-0.88%6.992.21
04/234,5504,6204,5404,545-1.2%105,0002156億2343万-1.79%6.92.19
04/224,5754,6504,5554,600-0.43%160,9002182億3274万-0.39%6.992.21
04/214,7654,8104,5854,620-5.04%207,6002191億7511万+0.22%7.022.22
04/204,9704,9704,8354,865-4.04%172,6002307億9803万+5.78%7.392.34
04/194,9405,0704,8855,070+4.11%256,9002405億2333万+10.75%7.72.44
04/164,9304,9504,8404,870-0.61%67,0002310億3523万+7.13%7.42.34
04/154,8504,9854,8204,900+1.03%177,6002324億5845万+8.34%7.442.36
04/144,8054,8604,7904,850+0.94%71,9002300億8642万+7.99%7.372.33
04/134,7504,8254,6954,805+1.69%72,9002279億5160万+7.78%7.32.31
04/124,7804,8054,6904,725-0.94%55,6002241億5636万+6.78%7.182.27
04/094,7504,8204,7304,770+1.92%107,0002262億9118万+8.68%7.252.3
04/084,6304,6854,6054,680+1.19%66,9002220億2154万+7.44%7.112.25
04/074,6604,6754,5704,6250%132,0002194億1231万+6.86%7.032.23
04/064,7254,7654,6204,625-0.64%85,5002194億1231万+7.48%7.032.23