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
09/172,1492,1542,1492,152+0.14%1,882,5009230億216万+0.94%76.481.8
09/162,1502,1512,1452,1490%1,688,4009217億1545万+0.84%76.381.8
09/152,1472,1492,1412,149-0.05%1,374,4009217億1545万+0.89%76.381.8
09/142,1442,1502,1422,150+0.33%1,622,3009221億4435万+0.99%76.411.8
09/132,1392,1432,1392,143+0.14%921,3009191億4202万+0.66%76.161.79
09/102,1382,1422,1362,140-0.09%1,581,2009178億5531万+0.56%76.061.79
09/092,1392,1422,1342,142-0.09%1,002,1009187億1312万+0.66%76.131.79
09/082,1362,1442,1342,144+0.37%1,378,9009195億7093万+0.75%76.21.79
09/072,1352,1382,1312,136+0.09%1,248,8009161億3969万+0.42%75.921.79
09/062,1302,1352,1282,134+0.23%1,160,5009152億8188万+0.33%75.841.79
09/032,1242,1302,1242,129+0.28%1,716,1009131億3736万+0.05%75.671.78
09/022,1252,1262,1202,123-0.19%2,558,8009105億6393万-0.23%75.451.78
09/012,1252,1292,1232,127+0.09%1,116,7009122億7955万-0.09%75.61.78
08/312,1282,1302,1242,125-0.19%1,318,8009114億2174万-0.23%75.521.78
08/302,1242,1292,1202,129+0.24%1,419,9009131億3736万-0.05%75.671.78
08/272,1172,1242,1162,124+0.38%2,679,0009109億9284万-0.28%75.491.78
08/262,1192,1222,1102,116-0.05%2,084,1009075億6160万-0.66%75.21.77
08/252,1222,1242,1172,117-0.14%1,203,1009079億9051万-0.66%75.241.77
08/242,1222,1232,1192,120-0.09%1,400,4009092億7722万-0.56%75.351.77
08/232,1232,1252,1212,1220%1,392,1009101億3503万-0.47%75.421.78
08/202,1222,1232,1162,1220%2,342,5009101億3503万-0.52%75.421.78
08/192,1292,1302,1222,122-0.33%1,783,9009101億3503万-0.52%75.421.78
08/182,1262,1312,1262,129+0.19%1,397,8009131億3736万-0.23%75.671.78
08/172,1252,1302,1252,125+0.05%1,720,2009114億2174万-0.42%75.521.78
08/162,1272,1282,1242,124-0.19%1,883,3009109億9284万-0.47%75.491.78
08/132,1292,1302,1272,128-0.05%1,561,5009127億846万-0.28%75.631.78
08/122,1302,1312,1282,129-0.05%1,668,2009131億3736万-0.23%75.671.78
08/112,1362,1362,1292,130-0.23%2,774,5009135億6626万-0.19%75.71.78
08/102,1372,1392,1352,1350%1,359,6009157億1079万+0.05%75.881.79
08/062,1342,1372,1332,135+0.05%2,006,5009157億1079万+0.09%75.881.79
08/052,1352,1352,1342,134-0.05%1,277,3009152億8188万+0.05%75.841.79
08/042,1352,1372,1342,1350%1,973,5009157億1079万+0.14%75.881.79
08/032,1392,1392,1352,135-0.14%2,637,7009157億1079万+0.14%75.881.79
08/022,1412,1422,1382,138-0.05%1,665,8009169億9750万+0.28%75.991.79
07/302,1422,1462,1382,139-0.14%3,044,9009174億2640万+0.38%76.021.79
07/292,1412,1482,1402,1420%2,265,3009187億1312万+0.56%76.131.79
07/282,1412,1442,1392,1420%1,264,1009187億1312万+0.61%76.131.79
07/272,1342,1432,1332,142+0.47%2,856,1009187億1312万+0.61%76.131.79
07/262,1382,1392,1322,132-0.14%3,035,6009144億2407万+0.19%75.771.78
07/212,1342,1372,1332,135+0.14%1,799,7009157億1079万+0.38%75.881.79
07/202,1322,1352,1322,1320%1,940,8009144億2407万+0.24%75.771.78
07/192,1322,1342,1302,1320%2,308,5009144億2407万+0.24%75.771.78
07/162,1332,1352,1322,1320%1,960,9009144億2407万+0.28%75.771.78
07/152,1342,1352,1312,132-0.09%1,502,3009144億2407万+0.28%75.771.78
07/142,1402,1412,1342,134-0.28%2,285,7009152億8188万+0.38%75.841.79
07/132,1322,1402,1312,140+0.47%1,672,1009178億5531万+0.71%76.061.79
07/122,1302,1372,1292,130+0.09%2,632,7009135億6626万+0.28%75.71.78
07/092,1292,1302,1262,128-0.09%3,014,3009127億846万+0.19%75.631.78
07/082,1282,1352,1282,130+0.14%2,002,3009135億6626万+0.28%75.71.78
07/072,1272,1282,1262,1270%1,603,4009122億7955万+0.14%75.61.78
07/062,1262,1282,1252,127+0.09%1,472,9009122億7955万+0.14%75.61.78
07/052,1262,1272,1242,125-0.05%1,507,6009114億2174万+0.05%75.521.78
07/022,1252,1262,1242,126+0.09%1,203,4009118億5065万+0.14%75.561.78
07/012,1262,1272,1242,1240%1,033,2009109億9284万+0.05%75.491.78
06/302,1262,1292,1242,1240%1,428,4009109億9284万+0.05%75.491.78
06/292,1252,1262,1232,124-0.09%1,171,7009109億9284万+0.05%75.491.78
06/282,1242,1262,1222,126+0.05%2,805,5009118億5065万+0.14%75.561.78
06/252,1242,1252,1232,125+0.09%800,0009114億2174万+0.09%75.521.78
06/242,1252,1252,1232,1230%1,376,1009105億6393万0%75.451.78
06/232,1242,1262,1232,123+0.05%1,217,8009105億6393万0%75.451.78
06/222,1232,1262,1212,122+0.05%2,101,6009101億3503万-0.05%75.421.78
06/212,1222,1222,1202,121-0.05%1,601,1009097億613万-0.09%75.381.78
06/182,1222,1232,1212,1220%1,595,3009101億3503万-0.05%75.421.78
06/172,1252,1262,1222,122-0.28%1,800,9009101億3503万-0.05%75.421.78
06/162,1242,1282,1242,128+0.24%1,441,7009127億846万+0.24%75.631.78
06/152,1242,1252,1222,1230%988,3009105億6393万0%75.451.78
06/142,1262,1282,1222,123-0.05%1,314,6009105億6393万0%75.451.78
06/112,1242,1242,1222,124+0.09%1,586,2009109億9284万+0.05%75.491.78
06/102,1222,1242,1212,122+0.05%1,475,1009101億3503万-0.05%75.421.78
06/092,1222,1232,1212,121+0.05%1,098,7009097億613万-0.14%75.381.78
06/082,1212,1222,1202,120-0.09%1,116,5009092億7722万-0.19%75.351.77
06/072,1252,1252,1212,122-0.14%1,694,1009101億3503万+0.33%75.421.78
06/042,1272,1282,1232,125-0.09%1,783,6009114億2174万+0.95%75.521.78
06/032,1252,1282,1252,127+0.09%1,373,8009122億7955万+1.38%75.61.78
06/022,1222,1252,1212,125+0.19%3,059,4009114億2174万+1.67%75.521.78
06/012,1212,1222,1202,1210%932,8009097億613万+1.87%75.381.78
05/312,1212,1222,1192,1210%2,374,3009097億613万+2.27%75.381.78
05/282,1212,1232,1202,1210%2,403,0009097億613万+2.66%75.381.78
05/272,1212,1232,1202,1210%3,592,3009097億613万+3.06%75.381.78
05/262,1252,1262,1212,121-0.14%2,562,4009097億613万+3.46%75.381.78
05/252,1232,1262,1212,124+0.14%2,574,3009109億9284万+4.02%75.491.78
05/242,1222,1242,1202,121-0.05%2,234,2009097億613万+4.28%75.381.78
05/212,1222,1242,1182,1220%3,391,1009101億3503万+4.74%75.421.78
05/202,1242,1252,1212,122-0.09%3,063,9009101億3503万+5.15%75.421.78
05/192,1232,1272,1232,124+0.05%4,096,7009109億9284万+5.72%75.491.78
05/182,1242,1262,1222,1230%1,879,1009105億6393万+6.15%75.451.78
05/172,1252,1282,1222,1230%2,552,5009105億6393万+6.84%75.451.78
05/142,1252,1272,1212,1230%2,710,4009105億6393万+7.55%75.451.78
05/132,1252,1282,1232,123-0.14%4,318,1009105億6393万+8.26%75.451.78
05/122,1272,1302,1242,126-0.05%4,932,5009118億5065万+9.19%75.561.78
05/112,1292,1312,1252,127-0.14%4,218,5009122億7955万+9.98%75.61.78
05/102,1312,1322,1272,1300%4,493,0009135億6626万+10.88%75.71.78
05/072,1302,1352,1272,1300%5,365,0009135億6626万+11.58%75.71.78
05/062,1252,1332,1252,130+0.47%8,540,4009135億6626万+12.34%75.71.78
04/302,1302,1312,0982,120+11.87%22,410,1009092億7722万+12.65%75.351.77
04/281,8841,9021,8711,895+0.58%2,599,2008127億7374万+1.34%67.351.59
04/271,9291,9311,8821,884-3.14%5,135,7008080億5579万+0.96%66.961.58
04/261,9411,9631,9221,945+0.83%2,057,7008342億1896万+4.29%69.131.63
04/231,9201,9381,9191,929-0.36%1,407,7008273億5649万+3.6%68.561.61
04/221,9301,9411,9191,936+0.78%1,642,4008303億5882万+4.14%68.811.62