株価チャート

2021/03/01~2021/07/26

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
20227/1, 株式分割 1→3
2021
07/261,0651,0931,0631,083+2.2%73,200330億9946万+5.18%6.891.01
07/211,0601,0601,0451,060+2.09%52,200323億8655万+3.62%6.740.98
07/201,0331,0451,0171,038-1.58%103,800317億2456万+2%6.60.96
07/191,0571,0601,0321,055-1.09%76,800322億3378万+4.04%6.710.98
07/161,0731,0771,0601,067-0.62%34,200325億9024万+5.72%6.780.99
07/151,0931,0931,0681,073-1.83%62,100327億9392万+7.01%6.821
07/141,0981,1021,0851,093-0.61%61,200334億499万+9.55%6.951.02
07/131,0921,1021,0801,100+0.92%70,500336億868万+10.89%6.991.02
07/121,0731,1071,0731,090+3.32%130,800333億315万+10.66%6.931.01
07/091,0471,0601,0351,055-0.78%63,000322億3378万+7.76%6.710.98
07/081,0481,0651,0351,063+2.08%97,200324億8839万+9.06%6.760.99
07/071,0381,0521,0381,042-1.57%57,900318億2640万+7.39%6.620.97
07/061,0331,0601,0301,058+3.08%63,000323億3562万+9.56%6.730.98
07/051,0331,0571,0171,027+0.65%147,600313億6810万+6.61%6.530.95
07/021,0301,0301,0131,020-0.16%25,500311億6441万+6.25%6.480.95
07/011,0451,0451,0131,022-1.29%45,300312億1533万+6.65%6.50.95
06/301,0481,0481,0131,035-1.27%61,800316億2271万+8.38%6.580.96
06/291,0451,0601,0351,048+1.29%129,600367億4759万+10.12%6.50.95
06/289731,0429701,035+7.44%204,000362億8021万+9.18%6.410.94
06/25956963946963+2.56%45,000337億6806万+1.94%5.970.87
06/24932945932939+0.82%25,200329億2678万-0.49%5.820.85
06/23963963932932-2.44%67,200326億5803万-1.2%5.770.84
06/22963972955955+0.95%61,800334億7594万+1.27%5.920.86
06/21937949932946+0.53%36,300331億6046万+0.64%5.860.86
06/18935944925941+1.4%33,600329億8520万+0.43%5.830.85
06/17926937917928+0.18%29,700325億2950万-0.85%5.750.84
06/16927934924926-0.25%15,300324億7108万-0.71%5.740.84
06/15926933919929+0.04%62,700325億5287万-0.36%5.760.84
06/14929931911928-0.5%76,800325億4119万-0.18%5.750.84
06/11939947929933-0.64%53,700327億477万+0.43%5.780.84
06/10937941936939+0.21%19,800329億1509万+1.29%5.820.85
06/09937939915937+0.04%73,200328億4498万+1.41%5.810.85
06/08937940930937+0.11%99,900328億3330万+1.7%5.80.85
06/07945951936936-0.85%33,900327億9825万+2.04%5.80.85
06/04950951939944-0.11%41,700330億7867万+3.25%5.850.85
06/03960960940945-1.36%69,900331億1373万+3.7%5.850.86
06/02973973958958-1.58%39,000335億6942万+5.35%5.930.87
06/01966973957973+1.28%29,100341億690万+7.4%6.030.88
05/31965978959961-0.45%94,800336億7458万+6.5%5.950.87
05/28963967957965+1.51%66,600338億2648万+7.34%5.980.87
05/27940955935951+0.78%61,800333億2405万+6.1%5.890.86
05/26962962941943-1.94%70,800330億6699万+5.64%5.850.85
05/25960971952962+0.98%106,500337億2132万+7.97%5.960.87
05/24938960938953+2%101,100333億9415万+7.28%5.90.86
05/21929944918934+0.47%162,900327億3982万+5.54%5.790.85
05/20920940920930+0.98%127,800325億8793万+5.29%5.760.84
05/19883926883921+3.25%132,000322億7245万+4.5%5.710.83
05/18875896875892+2.77%46,200312億5590万+1.33%5.530.81
05/17913916859868-3.81%173,700304億1462万-1.4%5.380.79
05/14895922889902+4.08%500,100316億1812万+2.38%5.590.82
05/13875896867867-2.33%160,800303億7957万-1.52%5.370.78
05/12888896870887-0.11%154,200311億400万+0.83%5.50.8
05/11893893878888-0.74%32,400311億3905万+1.06%5.510.8
05/10884896884895+1.24%54,900313億7274万+1.7%5.550.81
05/07867888867884+0.84%43,200309億8716万+0.34%5.480.8
05/06858878858877+2.69%34,500307億3010万-0.6%5.430.79
04/30839860839854+1.83%32,700299億2387万-3.32%5.290.77
04/28863863838838-3.01%77,400293億8639万-5.27%5.20.76
04/27877883864864-1.48%65,700302億9777万-2.56%5.360.78
04/26873879863877+0.5%49,500307億5347万-1.31%5.440.79
04/23881881873873-1.28%26,400306億157万-1.8%5.410.79
04/22883887874884+0.76%55,500309億9884万-0.52%5.480.8
04/21873878859878-1.39%118,800307億6515万-1.16%5.440.79
04/20879896876890+0.26%119,700311億9748万+0.34%5.520.81
04/19888893883888+0.87%33,600311億1569万+0.19%5.50.8
04/16892892879880-0.98%35,100308億4694万-0.56%5.450.8
04/15877893877889+0.98%39,900311億5074万+0.64%5.510.8
04/14894894880880-1.53%48,600308億4694万-0.11%5.450.8
04/13887896885894+1.13%69,600313億2601万+1.67%5.540.81
04/12880891877884+0.11%33,900309億7547万+0.88%5.480.8
04/09878887874883-0.64%53,700309億4042万+1.11%5.470.8
04/08890890871888+0.04%67,500311億3905万+2.34%5.510.8
04/07890903886888+0.49%57,600311億2737万+2.9%5.50.8
04/06896908876884-1.45%83,400309億7547万+3.11%5.480.8
04/05869897866897+3.26%136,200314億3117万+5.24%5.560.81
04/02862879862868+0.73%124,800304億3799万+2.52%5.380.79
04/01909914856862-4.89%259,200302億1598万+2.38%5.340.78
03/31908911899906-0.22%55,500317億7001万+8.15%6.340.91
03/30890914890908-0.18%105,000318億4012万+9.17%6.350.91
03/29908911900910+1.04%112,200318億9854万+10.17%6.360.91
03/26911914893901-0.95%138,600315億7138万+9.97%6.30.9
03/25898912897909+2.13%105,900318億7517万+11.71%6.360.91
03/24894907887890-2.23%146,700312億916万+10.19%6.230.89
03/23899926893911+3.21%158,700319億2191万+13.41%6.370.91
03/22879899879882+1.03%85,800309億2873万+10.71%6.170.89
03/19866873864873+0.85%69,600306億1325万+10.41%6.110.88
03/18853868853866+1.52%63,000303億5620万+10.74%6.060.87
03/17845855844853+0.2%57,000299億50万+10.21%5.970.86
03/16863873847851-0.74%112,800298億4208万+11.29%5.950.86
03/15846860844858+2.27%87,600300億6408万+13.3%60.86
03/12849850839839-0.16%79,500293億9807万+12.12%5.870.84
03/11830840822840+1.57%104,100294億4481万+13.51%5.870.84
03/10823829813827+2.01%50,700289億8912万+13.13%5.780.83
03/09811830803811-0.04%145,200284億1658万+12.13%5.670.81
03/08782816780811+6.01%226,800284億2826万+13.43%5.670.81
03/05761768752765+0.48%93,300268億1581万+8.05%5.350.77
03/04756769753761+1.2%82,200266億8728万+8.45%5.320.76
03/03756758748752-0.35%21,600263億7180万+7.94%5.260.76
03/02766766746755-0.53%46,200264億6527万+8.95%5.280.76
03/01743760741759+2.15%101,400266億549万+10.16%5.310.76