株価チャート

2021/03/29～2021/08/24

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
08/242,3972,5742,3872,510+7.22%512,800541億9658万+3.29%22.857.25
08/232,2432,3552,2342,341+5.83%340,200505億1799万-3.82%21.36.76
08/202,2212,2842,1732,212-0.41%265,000477億3421万-9.57%20.126.39
08/192,2712,3092,2202,221-4.18%289,200479億2843万-9.97%20.216.41
08/182,2092,3232,1452,318+3.85%375,200500億2166万-6.87%21.096.69
08/172,4252,4432,2212,232-7.35%584,400481億6581万-11%20.316.44
08/162,5682,5682,2722,409-2.39%630,100519億8541万-4.71%21.926.95
08/132,5552,5982,4002,468-3.33%450,200532億5861万-2.91%22.457.12
08/122,6002,6132,5302,553-0.78%249,500550億9288万-0.2%23.237.37
08/112,5302,6172,4862,573+3.75%450,600555億2447万+0.19%23.417.43
08/102,3922,4812,3802,480+4.38%174,700535億1756万-3.8%22.567.16
08/062,3922,4732,3592,376+1.37%205,500512億7328万-8.16%21.626.86
08/052,3632,4112,3372,344-1.35%124,100505億8273万-9.95%21.326.77
08/042,3752,4112,3582,376+0.42%113,200512億7328万-9.28%21.626.86
08/032,3872,4302,3422,366-0.71%130,700510億5748万-10.34%21.526.83
08/022,3902,4052,3312,383-0.29%154,600514億2434万-10.45%21.686.88
07/302,4642,4752,3732,390-3%164,800515億7539万-10.85%21.746.9
07/292,4582,4822,4312,464+0.41%111,800531億7229万-8.91%22.427.11
07/282,5442,5742,4332,454-4.44%252,600529億5649万-9.88%22.337.08
07/272,5692,5952,5352,568+1.46%145,200554億1657万-6.28%23.367.41
07/262,5892,6182,5222,531-0.43%141,200546億1813万-8.03%23.037.31
07/212,5592,5812,5242,542+2.33%196,400544億4675万-8.3%22.957.28
07/202,4832,5502,4772,484-1.82%243,700532億446万-10.84%22.437.12
07/192,5732,5992,4852,530-3.55%242,300541億8972万-9.8%22.857.25
07/162,5762,6682,5632,623+0.88%239,400561億8168万-7.15%23.697.52
07/152,6302,6502,5932,600-2.37%203,400556億8904万-8.48%23.487.45
07/142,6902,7042,6292,663-2.28%281,400570億3843万-6.82%24.057.63
07/132,8092,8092,7042,725-2.08%233,800583億6640万-5.15%24.617.81
07/122,8002,8292,7222,783-0.22%286,400596億870万-3.4%25.137.97
07/092,6852,8032,6742,789+2.2%292,700597億3721万-3.19%25.187.99
07/082,7182,7502,6422,729-1.41%452,100584億5208万-5.28%24.647.82
07/072,8252,8932,7522,768-3.28%244,800592億8741万-4.12%24.997.93
07/062,7852,9072,7502,862+2.62%283,500613億79万-1.11%25.848.2
07/052,8362,8422,7782,789-1.69%188,500597億3721万-3.66%25.187.99
07/022,7292,8742,7112,837+4.84%439,800607億6532万-2.21%25.628.13
07/012,7602,7822,6722,706-1.85%245,900579億5944万-6.75%24.437.75
06/302,7502,7902,6802,757+0.29%373,700590億5181万-5.06%24.97.9
06/292,8812,9002,7262,749-4.88%510,400588億8045万-5.47%24.827.88
06/282,9002,9232,8602,890-0.65%229,200619億51万-0.45%26.18.28
06/252,9222,9652,8912,909+1.29%318,200623億747万+0.73%26.278.34
06/242,9713,0052,8562,872-4.58%501,800615億1498万-0.07%25.938.23
06/232,8993,0102,8923,010+3.69%393,000644億7078万+5.24%27.188.62
06/222,9292,9732,8802,903+0.59%309,400621億7896万+2.11%26.218.32
06/212,8162,9212,8072,886+0.7%360,000618億1484万+2.09%26.068.27
06/182,9752,9892,8552,866-5.26%574,100613億8646万+2.32%25.888.21
06/172,8713,0452,8463,025+4.17%446,300647億9206万+9.32%27.328.67
06/162,9252,9592,8572,904-1.66%425,000622億38万+6.53%26.228.32
06/153,0703,1152,9012,953-2.22%573,100632億4990万+9.61%26.668.46
06/143,0253,1602,9903,0200%458,100646億8497万+13.41%27.278.65
06/113,0353,0452,9053,020-0.17%472,700646億8497万+14.74%27.278.65
06/103,0353,0802,9213,025-0.98%442,000647億9206万+16.26%27.328.67
06/092,9423,1252,9423,055+4.77%684,600654億3463万+18.92%27.598.75
06/082,7952,9442,7842,916+4.25%433,900624億5741万+14.98%26.338.36
06/072,7872,7992,6632,797+0.36%427,500599億856万+11.52%25.268.01
06/042,8412,8632,7102,787-3.06%596,500596億9437万+12.11%25.177.99
06/032,9552,9692,8472,875-2.48%548,100615億7923万+16.77%25.968.24
06/022,9102,9812,8412,948+2.47%721,600631億4281万+21.32%26.628.45
06/013,0053,0152,7652,877-1.71%771,600616億2207万+20.18%25.988.24
05/312,9803,1602,9082,927+1.63%681,500626億9301万+24.03%26.438.39
05/282,8542,9222,8012,880+4.58%497,200616億8633万+23.71%26.018.25
05/272,8152,8762,7212,754-3.84%414,900589億8755万+19.69%24.877.89
05/262,6652,9062,6302,864+9.69%880,000613億4362万+25.45%25.868.21
05/252,5042,6692,5042,611+3.28%333,100559億2465万+15.63%23.587.48
05/242,5762,6112,4972,528-1.02%197,300541億4689万+12.66%22.837.24
05/212,5342,5612,4572,554+1.43%231,500547億378万+14.38%23.067.32
05/202,5802,6272,5022,518-2.4%313,000539億3270万+13.47%22.747.21
05/192,4652,6002,4162,580+2.58%557,000552億6067万+16.95%23.37.39
05/182,2362,5292,2362,515+12.83%812,400538億6844万+14.84%22.717.21
05/172,1632,3002,1162,229+10.73%487,700477億4265万+2.29%20.136.39
05/142,0272,0401,9342,013+1%211,600431億1617万-7.75%18.185.77
05/132,0632,0811,9871,993-5.68%200,700426億8779万-9.08%185.71
05/122,1782,2092,1012,113-3.34%147,300452億5806万-4.04%19.086.05
05/112,2312,2432,1732,186-2.67%127,600468億2163万-1%19.746.26
05/102,2502,2702,2032,246-0.04%100,700481億677万+1.54%20.286.44
05/072,2092,2522,1552,247+1.4%156,600481億2818万+1.54%20.296.44
05/062,2282,2702,2072,216-0.36%197,100474億6420万+0.14%20.016.35
04/302,2022,2472,1422,224-0.13%211,600476億3555万+0.27%20.086.37
04/282,2282,2522,1762,227-0.67%285,000476億9981万+0.54%20.116.38
04/272,2062,2632,1912,242+3.13%242,400480億2109万+1.45%20.246.42
04/262,1202,1932,1132,174+4.77%211,700465億6461万-1.58%19.636.23
04/232,0252,1222,0232,075+0.92%157,500444億4414万-6.28%18.745.95
04/222,0692,0742,0202,056+1.68%141,800440億3718万-7.47%18.575.89
04/212,0672,0772,0012,022-4.94%260,500433億894万-9.49%18.265.79
04/202,1602,1692,1152,127-3.62%190,400455億5792万-5.3%19.216.09
04/192,2942,3162,2072,207-4.04%233,900472億7143万-2%19.936.32
04/162,3142,3172,2562,300+2.31%287,800492億6338万+2.31%20.776.59
04/152,2372,2562,2042,248-0.53%118,300481億4960万+0.54%20.36.44
04/142,2242,2852,2132,260+0.62%134,500484億663万+1.57%20.416.48
04/132,1762,2672,1602,246+1.81%176,700481億677万+1.4%20.286.44
04/122,2052,2302,1612,206+0.78%123,700472億5001万0%19.926.32
04/092,1802,2152,1312,189+0.41%232,300468億8589万-0.32%19.776.27
04/082,2302,2392,1122,180-3.11%347,900466億9312万-0.37%19.686.25
04/072,2652,3232,2492,250-1.92%151,100481億9244万+3.02%20.326.45
04/062,2812,3132,2402,294+0.88%145,000491億3487万+5.23%20.716.57
04/052,2512,2982,2002,274+1.88%190,100487億649万+4.89%20.536.52
04/022,2712,2782,1952,232-1.72%230,900478億690万+3.19%20.156.4
04/012,3002,3722,2662,271-1.13%234,000486億4224万+4.94%20.516.51
03/312,2972,3202,2362,297+1.59%184,300491億9913万+6.2%20.746.58
03/302,2402,3202,2182,261+0.89%264,900484億2805万+4.82%20.426.48
03/292,3332,3582,2092,241-4.6%456,600479億9967万+4.38%20.246.42