株価チャート

2021/03/11~2021/08/05

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
08/051,9511,9561,9501,950-0.1%90083億4834万-0.56%186.021.35
08/041,9501,9571,9491,952+0.1%1,40083億5690万-0.56%186.211.35
08/031,9591,9591,9501,950-0.46%90083億4834万-0.71%186.021.35
08/021,9421,9591,9421,959+0.82%2,20083億8687万-0.31%186.881.35
07/301,9451,9491,9421,943-0.1%1,50083億1837万-1.12%185.351.34
07/291,9521,9581,9421,945-0.26%1,40083億2693万-1.12%185.541.34
07/281,9561,9611,9501,950-0.31%1,10083億4834万-0.96%186.021.35
07/271,9551,9561,9551,956-0.05%1,70083億7402万-0.71%186.591.35
07/261,9601,9611,9521,957+0.2%3,60083億7830万-0.71%186.691.35
07/211,9411,9541,9411,953+1.14%1,10083億6118万-0.91%186.311.35
07/201,9401,9401,9311,931-0.46%2,20082億6699万-2.03%184.211.33
07/191,9501,9501,9401,940-0.51%2,00083億552万-1.62%185.071.34
07/161,9511,9611,9501,950-0.05%2,10083億4834万-1.17%186.021.35
07/151,9621,9791,9511,951-0.66%3,70083億5262万-1.12%186.121.35
07/141,9621,9791,9621,964-0.25%2,60084億827万-0.51%187.361.36
07/131,9751,9781,9651,969-0.46%2,00084億2968万-0.2%187.831.36
07/121,9661,9821,9661,978+0.66%1,40084億6821万+0.25%188.691.37
07/091,9651,9751,9651,9650%3,50084億1255万-0.41%187.451.36
07/081,9801,9851,9651,965-0.76%2,30084億1255万-0.35%187.451.36
07/071,9901,9901,9801,980-0.25%1,90084億7677万+0.41%188.881.37
07/061,9851,9851,9801,9850%70084億9818万+0.71%189.361.37
07/051,9801,9921,9801,985+0.2%1,10084億9818万+0.81%189.361.37
07/021,9741,9961,9741,981+0.35%2,70084億8105万+0.66%188.981.37
07/011,9841,9871,9741,974-0.7%1,50084億5108万+0.36%188.311.36
06/301,9881,9951,9881,988-0.4%1,40085億1102万+1.12%189.651.37
06/291,9961,9961,9741,996-0.05%2,80085億4527万+1.58%190.411.38
06/281,9961,9971,9661,997+1.68%5,60085億4955万+1.73%190.51.38
06/251,9621,9791,9621,964-0.3%1,80084億827万+0.1%187.361.36
06/241,9721,9801,9701,970-0.35%1,50084億3396万+0.46%187.931.36
06/231,9911,9951,9771,977-1.05%1,30084億6393万+0.82%188.61.37
06/221,9801,9991,9761,998+1.68%2,00085億5383万+1.94%190.61.38
06/211,9881,9881,9651,965-1.16%4,80084億1255万+0.36%187.451.36
06/181,9602,0041,9581,988+1.27%5,00085億1102万+1.58%189.651.37
06/171,9551,9631,9551,963+0.41%80084億399万+0.36%187.261.36
06/161,9551,9621,9521,9550%1,40083億6974万0%186.51.35
06/151,9641,9651,9551,955-0.26%3,00083億6974万0%186.51.35
06/141,9601,9671,9601,9600%2,70083億9115万+0.2%186.971.35
06/111,9691,9701,9601,9600%3,60083億9115万+0.15%186.971.35
06/101,9581,9681,9581,960+0.15%2,00083億9115万+0.15%186.971.35
06/091,9631,9691,9571,957-0.61%1,60083億7830万0%186.691.35
06/081,9601,9711,9571,969+0.46%2,00084億2968万+0.61%187.831.36
06/071,9571,9601,9571,960+0.36%1,10083億9115万+0.2%186.971.35
06/041,9531,9591,9501,9530%2,20083億6118万-0.2%186.311.35
06/031,9561,9561,9501,953-0.15%80083億6118万-0.2%186.311.35
06/021,9451,9561,9451,956+0.41%80083億7402万-0.05%186.591.35
06/011,9481,9561,9481,948+0.05%1,20083億3977万-0.46%185.831.35
05/311,9461,9561,9451,947-0.66%2,60083億3549万-0.51%185.731.35
05/281,9461,9641,9461,960+0.72%2,50083億9115万+0.1%186.971.35
05/271,9561,9561,9461,946-0.51%1,90083億3121万-0.66%185.641.34
05/261,9601,9671,9561,956+0.05%1,10083億7402万-0.2%186.591.35
05/251,9591,9691,9551,955-0.61%1,10083億6974万-0.26%186.51.35
05/241,9601,9681,9581,967+0.72%1,40084億2112万+0.36%187.641.36
05/211,9531,9621,9531,953-0.1%1,50083億6118万-0.36%186.311.35
05/201,9601,9641,9511,955+0.26%90083億6974万-0.26%186.51.35
05/191,9551,9551,9501,950-0.26%1,60083億4834万-0.61%186.021.35
05/181,9511,9611,9511,955+0.05%1,70083億6974万-0.46%186.51.35
05/171,9601,9601,9481,954+0.21%2,40083億6546万-0.66%186.41.35
05/141,9751,9751,9501,9500%1,20083億4834万-1.02%186.021.35
05/131,9561,9561,9501,950-0.31%1,40083億4834万-1.17%186.021.35
05/121,9701,9711,9551,956-0.96%2,20083億7402万-1.06%186.591.35
05/111,9781,9781,9751,9750%4,20084億5537万-0.25%188.41.36
05/101,9591,9781,9591,975+0.87%1,50084億5537万-0.4%188.41.36
05/071,9591,9791,9581,958-0.05%90083億8258万-1.46%186.781.35
05/061,9571,9831,9571,959+0.1%1,70083億8687万-1.46%186.881.35
04/301,9571,9571,9571,9570%60083億7830万-1.76%186.691.35
04/281,9601,9621,9571,957-0.61%1,70083億7830万-1.95%186.691.35
04/271,9601,9741,9601,969+0.1%1,70084億2968万-1.55%187.831.36
04/261,9541,9671,9541,967+0.82%1,00084億2112万-1.9%187.641.36
04/231,9501,9781,9501,951-0.51%1,70083億5262万-2.94%186.121.35
04/221,9521,9781,9521,961+0.46%1,30083億9543万-2.73%187.071.35
04/211,9781,9781,9521,952-0.51%1,60083億5690万-3.41%186.211.35
04/201,9651,9791,9621,962-0.71%90083億9971万-3.21%187.161.36
04/191,9781,9781,9711,976-0.1%80084億5965万-2.8%188.51.37
04/161,9521,9841,9521,978+0.71%2,10084億6821万-2.9%188.691.37
04/151,9561,9671,9561,964+0.41%90084億827万-3.82%187.361.36
04/141,9611,9651,9511,956-0.25%2,40083億7402万-4.45%186.591.35
04/131,9601,9651,9541,961-0.05%2,20083億9543万-4.39%187.071.35
04/121,9851,9871,9621,962-1.06%2,70083億9971万-4.57%187.161.36
04/092,0002,0101,9831,983-0.85%5,20084億8961万-3.83%189.171.37
04/082,0352,0352,0002,000-1.96%3,50085億6240万-3.1%190.791.38
04/072,0202,0402,0202,040+0.74%2,10087億3364万-1.31%194.611.41
04/062,0352,0452,0252,025-0.49%3,10086億6943万-2.03%193.171.4
04/052,0382,0452,0352,035-0.15%2,70087億1224万-1.6%194.131.41
04/022,0352,0472,0322,038+0.15%1,80087億2508万-1.4%194.411.41
04/012,0312,0462,0102,035-0.59%3,30087億1224万-1.45%194.131.41
03/312,0532,0902,0472,047-2.24%8,40087億6361万-0.78%-1.15
03/301,9952,0951,9842,094+5.6%26,80089億6483万+1.6%-1.18
03/292,0282,0461,9831,983-2.84%22,80084億8961万-3.6%-1.12
03/262,0452,0582,0412,041-0.87%15,10087億3792万-0.83%-1.15
03/252,0662,0662,0512,059-0.1%7,40088億1499万+0.15%-1.16
03/242,0882,0902,0602,061-1.29%5,60088億2355万+0.39%-1.16
03/232,0862,0932,0862,088-0.33%3,20089億3914万+1.8%-1.18
03/222,0832,0992,0832,095-0.24%10,60089億6911万+2.34%-1.18
03/192,1002,1002,0912,100+0.33%13,60089億9052万+2.79%-1.18
03/182,1052,1052,0852,093-0.48%17,00089億6055万+2.7%-1.18
03/172,1012,1032,0932,103+0.1%4,60090億336万+3.39%-1.19
03/162,0952,1012,0912,101+0.29%3,70089億9480万+3.55%-1.18
03/152,0852,0952,0842,095+0.53%3,00089億6911万+3.51%-1.18
03/122,0842,0842,0762,0840%5,50089億2202万+3.17%-1.18
03/112,0822,0842,0732,084+0.24%2,50089億2202万+3.42%-1.18