株価チャート

2021/03/12~2021/08/06

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
08/061,5071,5071,4331,438-5.27%262,400246億2790万+0.28%15.891.31
08/051,4581,5341,4581,518+2.15%203,400259億9802万+6.23%16.771.39
08/041,5121,5121,4621,486-1.2%171,100254億4997万+4.65%16.421.36
08/031,4701,5491,4661,504+2.94%280,400257億5825万+6.44%16.621.38
08/021,4921,5211,4121,461-6.41%528,600250億2181万+4.06%16.141.34
07/301,5521,5801,4951,561+0.71%291,900267億3446万+11.98%17.251.43
07/291,5721,5721,5101,550+0.19%242,900265億4607万+12.32%17.131.42
07/281,5801,6181,5271,547-3.01%460,400264億9469万+13.25%17.091.41
07/271,5481,6131,5291,595+5.21%487,700273億1676万+18.06%17.621.46
07/261,4391,5241,4341,516+7.21%307,100259億6377万+13.47%16.751.39
07/211,4341,4411,4001,414+0.57%177,500242億1687万+6.8%15.621.29
07/201,4031,4331,3841,406-1.82%224,900240億7985万+7%15.541.29
07/191,4641,4641,4121,432-2.72%259,300245億2514万+9.98%15.821.31
07/161,4351,4801,4311,472+1.59%142,300252億1020万+14.37%16.261.35
07/151,4811,4841,4341,449-1.36%225,700248億1629万+14%16.011.32
07/141,4601,5041,4451,469+0.48%341,500251億5882万+16.87%16.231.34
07/131,4151,4741,4081,462+3.69%349,600250億3894万+17.81%16.151.34
07/121,4181,4381,3911,410+3.22%462,500241億4836万+15.1%15.581.29
07/091,2891,3731,2821,366+3.56%296,100233億9479万+12.8%15.091.25
07/081,3351,3451,3081,319-1.2%227,800225億8985万+10.1%14.571.21
07/071,3571,3801,3261,335-0.96%362,400228億6387万+12.47%14.751.22
07/061,2871,3501,2831,348+5.73%456,100230億8652万+14.63%14.891.23
07/051,2881,2911,2651,275-0.23%195,200218億3628万+9.44%14.091.17
07/021,2401,2841,2401,278+2.24%211,900218億8766万+10.55%14.121.17
07/011,2981,2981,2361,250-3.47%284,600214億812万+8.98%13.811.14
06/301,3151,3151,2771,295-0.08%229,000221億7881万+13.6%7.071.18
06/291,2971,3221,2811,296-1.44%480,600221億9594万+14.59%7.081.18
06/281,3431,3531,3101,315+2.49%720,300225億2134万+17.1%7.181.2
06/251,2201,2951,2011,283+6.21%522,700219億7329万+15.07%7.011.17
06/241,2341,2631,2041,2080%355,900206億8881万+9.12%6.61.1
06/231,1931,2191,1851,208+0.83%155,800206億8881万+9.52%6.61.1
06/221,2261,2291,1811,198+1.1%280,900205億1754万+9.11%6.541.1
06/211,1521,2041,1491,185-1.17%415,600202億9490万+8.42%6.471.08
06/181,2501,2551,1921,199-3.31%569,300205億3467万+10.41%6.551.1
06/171,1801,2501,1701,240+7.83%868,600212億3686万+14.71%6.771.13
06/161,1031,1511,0931,150+4.36%338,600196億9547万+7.18%6.281.05
06/151,0691,1031,0671,102+2.8%159,300188億7340万+3.09%6.021.01
06/141,0721,0741,0601,0720%87,400183億5960万+0.47%5.860.98
06/111,0801,0821,0681,072-0.83%107,800183億5960万+0.47%5.860.98
06/101,1071,1111,0791,0810%245,800185億1374万+1.31%5.910.99
06/091,0581,1061,0491,081+2.27%440,200185億1374万+1.5%5.910.99
06/081,0561,0621,0511,057-0.38%66,700181億271万-0.56%5.770.97
06/071,0671,0831,0561,061+1.82%137,500181億7121万0%5.80.97
06/041,0491,0521,0411,042-1.14%95,600178億4581万-1.61%5.690.95
06/031,0561,0641,0521,054-0.19%73,100180億5133万-0.47%5.760.96
06/021,0561,0671,0461,056-0.75%67,300180億8558万-0.19%5.770.97
06/011,0671,0751,0471,064+0.85%125,700182億2259万+0.47%5.810.97
05/311,0611,0641,0381,055-0.66%120,500180億6845万-0.28%5.760.96
05/281,0681,0791,0561,062+0.28%125,700181億8834万+0.28%5.80.97
05/271,0661,0691,0501,059-1.21%134,200181億3696万-0.19%5.780.97
05/261,0951,0951,0721,072-2.19%132,400183億5960万+0.85%5.860.98
05/251,1261,1291,0881,096-1.97%149,400187億7064万+2.81%5.991
05/241,0881,1261,0851,118+3.04%179,400191億4742万+4.98%6.111.02
05/211,1031,1111,0801,085-1.18%145,300185億8225万+1.97%5.930.99
05/201,0801,1041,0661,098+1.01%172,600188億489万+3.2%61
05/191,0561,1031,0561,087+1.12%202,400186億1650万+2.26%5.940.99
05/181,0441,0871,0391,075+5.08%296,600184億1098万+1.22%5.870.98
05/171,1021,1161,0231,023-4.57%508,500175億2040万-3.67%5.590.94
05/141,0531,0791,0411,072+3.98%148,600183億5960万+0.85%5.860.98
05/131,0181,0451,0071,031-1.15%131,300176億5742万-2.92%5.630.94
05/121,0641,0651,0261,043-1.23%148,400178億6293万-1.79%5.70.95
05/111,0701,0811,0531,056-2.13%125,700180億8558万-0.47%5.770.97
05/101,0731,0841,0651,079+0.56%112,400184億7949万+1.79%5.890.99
05/071,0401,0771,0371,073+4.17%81,000183億7673万+1.42%5.860.98
05/061,0291,0391,0211,030+1.48%71,900176億4029万-2.46%5.630.94
04/301,0201,0209991,015+0.69%118,400173億8339万-3.97%5.540.93
04/281,0141,0221,0061,008-0.79%83,100172億6351万-4.64%5.510.92
04/271,0431,0441,0161,016-2.21%106,800174億52万-3.79%5.550.93
04/261,0601,0601,0391,039-0.86%75,200177億9443万-1.7%5.680.95
04/231,0551,0781,0401,048-1.5%106,500179億4857万-1.04%5.720.96
04/221,0641,0721,0501,064+1.14%70,700182億2259万+0.28%5.810.97
04/211,0701,0701,0411,052-2.23%142,000180億1707万-0.66%5.750.96
04/201,0831,0941,0761,076-2.27%99,600184億2811万+1.7%5.880.98
04/191,1391,1401,1011,101-1.96%124,800188億5627万+4.16%6.011.01
04/161,1501,1571,1061,123-0.8%256,900192億3305万+6.45%6.131.03
04/151,0901,1321,0901,132+4.04%188,600193億8719万+7.71%6.181.03
04/141,1001,1071,0821,088-0.27%134,600186億3363万+4.02%5.940.99
04/131,0941,1001,0731,091+0.74%178,400186億8501万+4.6%5.961
04/121,0701,0911,0601,083+1.59%142,300185億4799万+4.13%5.920.99
04/091,0751,0781,0511,066-0.84%83,600182億5684万+2.9%5.820.97
04/081,0681,0751,0571,075+0.56%68,100184億1098万+3.97%5.870.98
04/071,0491,0741,0381,069+1.52%109,700183億822万+3.59%5.840.98
04/061,0531,0721,0321,053+0.86%138,100180億3420万+2.13%5.750.96
04/051,0321,0501,0241,044+2.55%105,200178億8006万+1.46%5.70.95
04/021,0261,0411,0181,018-0.59%74,400174億3477万-1.17%5.560.93
04/011,0461,0481,0201,024-1.44%67,600175億3753万-0.58%5.590.94
03/311,0451,0771,0351,039+0.78%104,600177億9443万+0.68%5.681.03
03/301,0171,0351,0151,031+1.58%91,600176億5742万-0.48%5.631.02
03/291,0561,0711,0091,015-3.79%154,400173億8339万-2.03%5.541.01
03/261,0251,0581,0181,055+4.15%142,300180億6845万+2.03%5.761.05
03/259951,0309901,013+2.32%232,400173億4914万-1.55%5.531
03/241,0111,020990990-4.62%315,700169億5523万-3.23%5.410.98
03/231,0821,0881,0381,038-4.51%279,900177億7730万+2.06%5.671.03
03/221,0981,1221,0731,087-0.18%415,200186億1650万+7.84%5.941.08
03/191,0501,1391,0471,089+7.5%1,072,700186億5075万+9.34%5.951.08
03/181,0271,0361,0001,013-1.84%267,600173億4914万+2.95%5.531
03/171,0551,0691,0241,032-2.73%217,000176億7454万+5.85%5.641.02
03/161,0391,0611,0261,061+2.12%140,900181億7121万+10.06%5.81.05
03/151,0351,0731,0181,039+1.86%276,700177億9443万+9.25%5.681.03
03/121,0161,0219951,020+0.89%163,700174億6903万+8.63%5.571.01