株価チャート

2021/03/24~2021/08/19

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
08/19811812786786-4.26%364,2001918億3598万-7.64%5.560.55
08/18820828815821-0.97%451,0002003億7830万-3.86%5.810.58
08/17845847829829-1.07%259,7002023億3083万-3.04%5.870.58
08/16843843834838-2.1%314,0002045億2742万-2.1%5.930.59
08/13860862851856-0.47%220,4002089億2061万-0.12%6.060.6
08/12868871859860-0.69%442,9002098億9688万+0.12%6.090.6
08/11866873861866+1.76%316,0002113億6128万+0.7%6.130.61
08/10852864846851+1.67%362,3002077億28万-1.28%6.020.6
08/06858863829837-1.88%817,0002042億8336万-3.01%5.930.59
08/05873884848853-3.4%539,1002081億8842万-1.5%6.040.6
08/04896896879883-0.79%341,9002155億1040万+1.61%6.250.62
08/03878898875890+0.56%460,0002172億1886万+2.3%6.30.62
08/02857887854885+5.11%381,2002159億9853万+1.61%6.270.62
07/30859860836842-1.98%511,6002055億369万-3.44%5.960.59
07/29866870853859-0.46%250,8002096億5281万-1.72%6.080.6
07/28857870856863-0.12%244,4002106億2908万-1.48%6.110.61
07/27860868853864+1.29%269,4002108億7314万-1.48%6.120.61
07/26845860845853+0.24%389,5002081億8842万-2.96%6.040.6
07/21859868850851+3.28%862,3002077億28万-3.51%6.020.6
07/20827832820824-0.96%254,1002011億1050万-7%5.830.58
07/19836837823832-1.77%341,9002030億6303万-6.52%5.890.58
07/16846852842847-0.59%305,4002067億2402万-5.26%60.59
07/15859860850852-1.39%268,5002079億4435万-4.8%6.030.6
07/14859870856864-0.46%286,6002108億7314万-3.68%6.120.61
07/13872872865868+0.58%280,9002118億4941万-3.45%6.140.61
07/12870873859863+2.49%364,4002106億2908万-4.22%6.110.61
07/09835845823842-1.52%628,4002055億369万-6.86%5.960.59
07/08870870855855-2.29%336,7002086億7655万-5.94%6.050.6
07/07866882862875-1.46%273,7002135億5787万-4.27%6.190.61
07/06898898885888-0.67%288,0002167億3073万-3.16%6.290.62
07/05892900890894-1.43%279,1002181億9513万-2.61%6.330.63
07/02899914898907+1.8%453,7002213億6799万-1.09%6.420.64
07/01908913885891-2.3%568,9002174億6293万-2.52%6.310.63
06/309189279109120%489,3002225億8832万+0.11%6.460.64
06/29908914898912-0.65%374,1002225億8832万+0.55%6.460.64
06/28922922914918+0.11%305,7002240億5272万+1.55%6.50.64
06/25915922911917+1.66%272,0002238億865万+1.89%6.490.64
06/24901907899902-0.33%182,4002201億4766万+0.56%6.390.63
06/23912914899905-0.11%260,2002208億7986万+1.12%6.410.64
06/22908911895906+3.19%389,7002211億2392万+1.57%6.410.64
06/21890891868878-4.57%596,5002142億9007万-1.24%6.220.62
06/18951953918920-1.71%563,2002245億4085万+3.6%6.510.65
06/17947947931936-1.58%347,6002284億4591万+6%6.630.66
06/16932960928951+2.81%628,1002321億690万+8.31%6.730.67
06/15908928906925+1.2%339,0002257億6118万+6.08%6.550.65
06/14899914893914+2.81%358,2002230億7645万+5.42%6.470.64
06/11889893877889-1%483,4002169億7480万+3.01%6.290.62
06/10905905890898-1.32%502,8002191億7139万+4.42%6.360.63
06/09924928910910-0.55%479,0002221億19万+6.18%6.440.64
06/08927927905915-2.87%682,5002233億2052万+7.27%6.480.64
06/07958961936942-3.09%589,0002299億1030万+11.08%6.670.66
06/04964973955972+0.21%418,5002372億3229万+15.58%6.880.68
06/03953986950970+0.73%980,1002367億4415万+16.31%6.870.68
06/02916964911963+6.88%1,606,2002350億3569万+16.59%6.820.68
06/01885903875901+2.85%1,429,6002199億359万+9.88%6.380.63
05/31850909848876+4.91%2,123,8002138億194万+7.35%6.20.62
05/28821836812835+3.6%548,1002037億9523万+2.71%5.910.59
05/27810818805806-0.74%840,7001967億1731万-0.86%5.710.57
05/26824824807812-2.87%310,3001981億8170万-0.37%5.750.57
05/25825836818836+1.21%496,8002040億3929万+2.45%5.920.59
05/24830836825826-1.08%389,4002015億9863万+1.35%5.850.58
05/21839845832835-1.18%380,6002037億9523万+2.45%5.910.59
05/20831845829845+1.93%370,4002062億3589万+3.68%5.980.59
05/19836839825829-2.36%348,2002023億3083万+1.97%5.870.58
05/18845859843849+1.31%348,4002072億1215万+4.43%6.010.6
05/17826840813838+3.33%573,9002045億2742万+3.2%5.930.59
05/14810823801811+1.5%443,6001979億3764万+0.12%5.740.57
05/13798811797799+0.25%366,8001950億884万-1.36%5.660.56
05/12786801784797-0.13%509,0001945億2071万-1.6%5.640.56
05/11810821793798-2.33%369,4001947億6478万-1.48%5.650.56
05/10816827814817-0.61%318,2001994億203万+0.74%5.780.57
05/07819823809822+0.37%550,8002006億2237万+1.11%5.820.58
05/06803826803819+1.36%554,5001998億9017万+0.49%5.80.58
04/30797812795808+2.93%732,4001972億544万-1.1%5.720.57
04/28785789782785+0.51%350,6001915億9192万-4.03%5.560.55
04/27773788770781-0.26%273,2001906億1565万-4.76%5.530.55
04/26791795779783-0.25%244,2001911億379万-4.86%5.540.55
04/23799799784785-2.24%216,5001915億9192万-4.96%5.560.55
04/22809812794803+1.13%221,4001959億8511万-3.14%5.680.56
04/21799802783794-2.46%404,8001937億8851万-4.45%5.620.56
04/20834835813814-3.55%390,9001986億6984万-2.28%5.760.57
04/19840846836844+0.96%215,6002059億9182万+1.2%5.970.59
04/16836839832836+0.12%194,5002040億3929万+0.24%5.920.59
04/15832838828835+1.21%226,0002037億9523万+0.12%5.910.59
04/14821828813825-0.96%334,2002013億5456万-1.2%5.840.58
04/13818840818833+2.21%448,8002033億709万-0.24%5.90.58
04/12815821813815+0.12%187,9001989億1390万-2.4%5.770.57
04/098168298098140%563,7001986億6984万-2.51%5.760.57
04/08819823809814-0.97%509,5001986億6984万-2.51%5.760.57
04/07808826805822+3.27%489,6002006億2237万-1.56%5.820.58
04/06805810786796-0.75%610,3001942億7665万-4.56%5.640.56
04/05805808788802-0.25%460,4001957億4104万-3.95%5.680.56
04/02812814797804-0.12%274,6001962億2917万-3.71%5.690.56
04/01823836802805-3.01%303,4001964億7324万-3.59%5.70.57
03/31841847830830-2.35%327,5002025億7489万-0.72%20.010.66
03/30858865836850-2.3%454,8002074億5622万+1.8%20.490.68
03/29873878856870+0.58%488,5002123億3754万+4.44%20.970.69
03/26867874860865+1.41%253,5002111億1721万+4.09%20.850.69
03/25850862843853+1.91%395,8002081億8842万+2.9%20.560.68
03/24852862834837-2.11%667,8002042億8336万+1.09%20.180.67