株価チャート

2021/04/26~2021/09/22

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
09/221,8891,8991,8851,885-0.68%4,40080億7006万-0.16%179.821.3
09/211,8831,9021,8831,898-0.63%6,40081億2571万+0.48%181.061.31
09/171,8911,9101,8911,910+0.26%7,50081億7709万+1.06%182.21.32
09/161,9001,9071,8981,905-0.52%3,90081億5568万+0.74%181.731.32
09/151,9031,9271,9031,915-0.67%5,60081億9849万+1.22%182.681.32
09/141,9001,9281,9001,928+1.05%3,80082億5415万+1.9%183.921.33
09/131,9041,9081,8941,908+0.21%4,80081億6852万+0.79%182.011.32
09/101,8911,9041,8911,904+0.69%6,80081億5140万+0.47%181.631.32
09/091,8811,8971,8811,891-0.53%2,80080億9574万-0.32%180.391.31
09/081,8801,9041,8801,901-0.05%3,80081億3856万+0.11%181.351.31
09/071,8801,9081,8801,902+0.85%5,30081億4284万+0.05%181.441.31
09/061,8811,8931,8811,886+0.16%4,90080億7434万-0.89%179.911.3
09/031,8621,8831,8621,883+1.07%6,80080億6149万-1.21%179.631.3
09/021,8601,8701,8601,863-0.05%2,80079億7587万-2.36%177.721.29
09/011,8601,8681,8601,864-0.05%2,40079億8015万-2.51%177.821.29
08/311,8601,8751,8601,865-0.69%3,50079億8443万-2.61%177.911.29
08/301,8601,8811,8601,878+0.64%3,80080億4009万-2.14%179.151.3
08/271,8641,8761,8641,866-0.59%3,10079億8871万-2.91%178.011.29
08/261,8661,8801,8661,877+0.43%3,00080億3581万-2.49%179.061.3
08/251,8641,8761,8641,869-0.59%2,80080億156万-3.01%178.291.29
08/241,8661,8801,8661,880+0.32%3,20080億4865万-2.59%179.341.3
08/231,8621,8771,8621,874+0.21%3,80080億2296万-3.05%178.771.29
08/201,8681,8901,8681,870-0.27%3,90080億584万-3.46%178.391.29
08/191,8671,8921,8661,875-1.37%5,60080億2725万-3.4%178.871.3
08/181,9051,9051,9011,901-0.78%3,60081億3856万-2.26%181.351.31
08/171,9121,9241,9121,916-0.21%1,60082億277万-1.59%182.781.32
08/161,9201,9351,9201,920-1.13%1,80082億1990万-1.49%183.161.33
08/131,9271,9421,9271,942+0.67%30083億1409万-0.51%185.261.34
08/121,9131,9381,9131,929+0.99%1,00082億5843万-1.28%184.021.33
08/111,9541,9551,9101,910-2.1%8,50081億7709万-2.35%182.21.32
08/101,9551,9561,9511,951-0.2%2,70083億5262万-0.41%186.121.35
08/061,9541,9571,9541,955+0.26%80083億6974万-0.26%186.51.35
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