株価チャート

2021/05/19~2021/10/15

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
10/151,0511,0511,0511,051-0.76%20019億6106万-10.55%3.190.65
10/141,0601,0601,0591,0590%20019億7598万-10.33%3.220.65
10/131,0751,0751,0551,059-2.84%80019億7598万-10.86%3.220.65
10/081,0901,0901,0901,090+3.32%10020億3383万-8.94%3.310.67
10/071,0551,0551,0551,055-1.4%10019億6852万-12.3%3.210.65
10/061,1001,1001,0701,070-2.55%70019億9651万-11.35%3.250.66
10/051,0961,1121,0761,098-2.31%2,00020億4875万-9.18%3.340.67
10/041,1331,1331,1171,124-1.32%50020億9727万-7.18%3.420.69
10/011,1711,1711,1391,139-4.53%1,20021億2526万-5.95%3.460.7
09/301,2151,2181,1931,193-2.05%60022億2601万-1.57%3.620.65
09/291,1861,2181,1861,218+0.91%80022億7266万+0.74%3.70.67
09/281,1741,2071,1741,207+0.84%20022億5214万+0.08%3.670.66
09/271,2001,2101,1641,197-0.25%1,10022億3348万-0.42%3.640.66
09/241,1901,2201,1731,200+1.69%1,80022億3908万+0.08%3.650.66
09/221,1881,2061,1801,180-1.26%1,00022億176万-1.75%3.590.65
09/211,1881,2251,1811,195-0.91%1,70022億2975万-0.67%3.630.66
09/171,2101,2201,2051,206-2.11%70022億5027万+0.08%3.660.66
09/161,2401,2401,2151,232-1.99%80022億9878万+2.07%3.740.68
09/151,2671,2671,2371,257-1.1%80023億4543万+3.97%3.820.69
09/141,2671,2821,2671,271+0.47%90023億7155万+5.13%3.860.7
09/131,2651,2651,2651,265+2.02%30023億6036万+4.63%3.840.69
09/101,2301,2491,2281,240-1.59%1,30023億1371万+2.82%3.770.68
09/091,2651,2651,2601,260-0.4%30023億5103万+4.83%3.830.69
09/081,2411,2731,2411,265+2.51%1,60023億6036万+5.77%3.840.69
09/071,2281,2341,1951,234+2.32%70023億252万+3.44%3.750.68
09/061,2411,2531,2011,206-3.6%2,60022億5027万+1.01%3.660.66
09/031,2751,2751,2511,251-1.73%20023億3424万+4.69%3.80.69
09/021,2491,2731,2451,273+3.58%90023億7529万+6.62%3.870.7
09/011,1551,2291,1551,229+6.41%2,50022億9319万+3.02%3.730.67
08/311,1491,1551,1481,155+2.03%80021億5511万-3.19%3.510.63
08/301,1351,1601,1321,132-0.26%1,00021億1219万-5.35%3.440.62
08/271,1351,1351,1351,135-0.87%10021億1779万-5.42%3.450.62
08/261,1381,1481,1341,145+0.09%1,30021億3645万-4.9%3.480.63
08/251,1511,1521,1381,144+1.6%90021億3458万-5.22%3.480.63
08/241,1421,1461,1261,126-0.97%1,00021億100万-7.02%3.420.62
08/231,1251,1411,1201,137+1.25%1,10021億2152万-6.57%3.450.62
08/201,1151,1341,0781,123+1.08%2,40020億9540万-8.25%3.410.62
08/191,2141,2141,0741,111-10.69%5,30020億7301万-9.67%3.380.61
08/181,2131,2441,2131,2440%90023億2117万+0.97%3.780.68
08/171,2491,2491,2011,244-0.56%2,10023億2117万+1.14%3.780.68
08/161,3431,3431,2491,251-0.32%3,30023億3424万+1.71%3.80.69
08/131,2541,2551,2541,255-2.11%40023億4170万+2.03%3.810.69
08/121,2451,2821,2451,282+3.22%1,10023億9208万+3.97%3.90.7
08/111,3321,3321,2081,242-2.36%3,40023億1744万+0.57%3.770.68
08/101,2311,2891,2051,272+5.91%6,40023億7342万+2.58%3.860.7
08/061,1651,2011,1441,201+5.81%4,80022億4094万-3.38%3.650.66
08/051,1251,1551,1241,135+1.34%2,00021億1779万-9.13%3.450.62
08/041,1701,2301,1201,120-4.68%4,40020億8980万-11.04%3.40.61
08/031,1701,2081,1611,175-6.45%6,10021億9243万-7.48%3.570.64
08/021,2031,2561,2031,256+1.87%70023億4357万-1.72%3.820.69
07/301,2511,2511,2331,233+0.16%60023億65万-3.82%3.750.68
07/281,2321,2351,2311,231-0.97%60022億9692万-4.35%3.740.68
07/271,2571,2571,2431,243+0.73%1,10023億1931万-3.79%3.780.68
07/261,2581,2641,2281,234+0.49%2,10023億252万-4.78%3.750.68
07/211,2351,2551,2281,228-0.08%1,10022億9132万-5.54%3.730.67
07/201,2911,2911,2291,229-0.16%30022億9319万-6.18%3.730.67
07/191,2501,2571,2311,231+0.41%90022億9692万-7.02%3.740.68
07/161,2321,2321,2231,226-1.53%30022億8759万-8.03%3.730.67
07/151,2571,2681,2451,245-3.11%1,50023億2304万-6.6%3.780.68
07/141,3101,3101,2551,285-1.91%1,50023億9768万-3.02%3.90.7
07/131,2901,3101,2501,310+4.38%4,40024億4432万-0.38%3.980.72
07/121,2201,3571,2011,255+7.36%5,20023億4170万-3.91%3.810.69
07/091,1511,1901,1501,169-1.76%4,00021億8123万-10.08%3.550.64
07/081,2091,2091,1851,190-4.95%2,30022億2042万-8.18%3.620.65
07/071,2501,2521,2501,2520%60023億3610万-3.02%3.80.69
07/061,2691,2801,2521,252-5.79%4,70023億3610万-2.42%3.80.69
07/051,3291,3291,2661,329-0.37%1,90024億7978万+4.32%4.040.73
07/021,3511,3551,3271,334-2.49%2,70024億8911万+5.87%4.050.73
07/011,3401,3681,3401,368+2.09%1,00025億5255万+9.79%4.160.75
06/301,3371,3891,3251,340-1.98%2,80025億30万+8.94%4.070.73
06/291,3831,3831,3501,367-1.16%1,90025億5068万+12.42%4.150.75
06/281,4501,4501,3831,383-0.29%2,80025億8053万+15.15%4.20.76
06/251,3501,3981,3501,387+1.46%3,70025億8800万+16.95%4.210.76
06/241,3401,3671,3391,367+0.07%1,90025億5068万+16.94%4.150.75
06/231,3681,3681,3051,366+0.96%4,80025億4881万+18.27%4.150.75
06/221,3551,4091,3431,353-0.15%9,60025億2456万+18.48%4.110.74
06/211,3691,3691,3011,355+0.74%6,90025億2829万+19.7%4.120.74
06/181,4001,4001,3421,345+0.3%14,90025億963万+20.41%4.090.74
06/171,4421,4491,3191,341-8.65%26,00025億217万+22.13%4.070.74
06/161,5041,5801,4151,468-7.32%42,00027億3914万+35.93%4.460.8
06/151,6051,7391,4901,584+8.12%158,60029億5558万+49.72%4.810.87
06/141,2461,5201,2461,465+20.08%150,60027億3354万+42.23%4.450.8
06/111,0351,3311,0351,220+18.33%33,20022億7639万+21.15%3.710.67
06/101,0321,0431,0311,031-0.87%60019億2374万+3.93%3.130.57
06/091,0611,0681,0381,040-4.67%1,80019億4053万+5.48%3.160.57
06/081,0941,0941,0621,091-0.27%50020億3569万+11.33%3.320.6
06/071,0731,0941,0731,094+1.96%90020億4129万+12.78%3.320.6
06/041,0561,0731,0071,073-0.65%2,80020億211万+11.65%3.260.59
06/031,0501,0801,0501,080+3.95%3,80020億1517万+13.33%3.280.59
06/021,0371,0399901,039+1.27%2,10019億3867万+10.18%3.160.57
06/011,0061,0269901,026+3.53%2,00019億1441万+9.85%3.120.56
05/319731,014971991+1.43%2,20018億4910万+6.9%3.010.54
05/289651,012965977+1.66%1,00018億2298万+6.2%2.970.54
05/27974982961961-2.54%1,80017億9312万+5.14%2.920.53
05/261,0051,044971986-1.89%2,50018億3977万+8.47%30.54
05/251,0221,0299911,0050%1,80018億7522万+11.3%3.050.55
05/249721,0099721,005+3.4%3,80018億7522万+12.29%3.050.55
05/21998998950972-2.61%13,80018億1365万+9.46%2.950.53
05/201,0381,038945998-5.67%8,00018億6216万+13.15%3.030.55
05/191,1121,1431,0201,058-2.67%15,30019億7412万+20.64%3.210.58