株価チャート

2021/02/10～2021/07/30

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
07/302,4902,4902,4552,458-3.23%70044億2145万+3.98%5.860.85
07/292,5952,5952,5392,540-4.15%2,70045億6895万+7.9%6.060.88
07/282,5862,6502,5452,650+4.17%4,30047億6682万+13.2%6.320.92
07/272,5212,5552,5202,544+0.95%2,10045億7614万+9.51%6.070.88
07/262,4922,5202,4922,520+2.07%1,80045億3297万+9.09%6.010.87
07/212,4912,4992,4562,469-1%1,30044億4123万+7.44%5.890.86
07/202,4982,4992,4072,494+4.18%1,10044億8620万+9%5.950.87
07/192,5002,5042,3542,394+1.83%2,30043億632万+5.14%5.710.83
07/162,3842,3862,3512,351-0.38%60042億2897万+3.57%5.610.82
07/152,3652,3652,3502,360+0.13%70042億4516万+4.19%5.630.82
07/142,3812,3812,3512,357-2.76%1,70042億3977万+4.25%5.620.82
07/132,3552,4552,3552,424+4.03%1,90043億6029万+7.49%5.780.84
07/122,5492,6902,3302,330+1.35%11,10041億9120万+3.74%5.560.81
07/092,2862,2992,2862,299+1.41%2,50041億3544万+2.54%5.480.8
07/082,3002,3052,2672,267-1.35%1,00040億7787万+1.21%5.40.79
07/072,2752,2982,2752,298+0.79%70041億3364万+2.5%5.480.8
07/062,2812,2812,2802,280+0.84%60041億126万+1.83%5.440.79
07/052,2802,2802,2612,261+0.22%70040億6708万+1.12%5.390.78
07/022,2562,2562,2562,2560%10040億5809万+0.98%5.380.78
07/012,2892,2892,2562,256-1.44%70040億5809万+1.08%5.380.78
06/302,2602,2892,2342,289+1.1%1,30041億1745万+2.69%5.460.79
06/292,2862,2862,2642,264-1.05%50040億7248万+1.8%5.40.79
06/282,2512,2882,2512,288+1.82%1,70041億1565万+3.2%5.450.79
06/252,2102,2472,2102,247+1.67%2,10040億4190万+1.67%5.360.78
06/242,2202,2202,2032,210-0.09%80039億7534万+0.23%5.270.77
06/232,2112,2122,2112,212-0.14%40039億7894万+0.36%5.270.77
06/222,2152,2152,2152,215+0.64%10039億8434万+0.54%5.280.77
06/212,2112,2112,2002,201-0.41%90039億5915万-0.05%5.250.76
06/182,2102,2102,2102,2100%30039億7534万+0.45%5.270.77
06/172,2102,2102,2072,210-0.45%50039億7534万+0.55%5.270.77
06/152,2202,2202,2202,220-0.18%30039億9333万+1.05%5.290.77
06/142,2722,2722,2182,224+0.23%1,60040億53万+1.32%5.30.77
06/112,2192,2192,2192,219-0.49%50039億9153万+1.09%5.290.77
06/102,2642,2642,2302,230-0.89%30040億1132万+1.64%5.320.77
06/092,2662,2662,2502,250+1.53%20040億4730万+2.74%5.360.78
06/072,2132,2162,2132,216+0.36%40039億8614万+1.37%5.280.77
06/042,2292,2292,2082,2080%60039億7175万+1.19%5.260.77
06/032,2022,2082,2002,208-2.47%3,60039億7175万+1.24%5.260.77
06/022,2802,2802,2572,264-1.95%2,00040億7248万+3.9%5.40.79
06/012,4002,4502,2632,309+3.59%7,70041億5342万+6.16%5.510.8
05/312,2172,2292,1672,229+0.63%80040億952万+2.86%5.310.77
05/282,2202,2202,1702,215+0.27%1,70039億8434万+2.36%5.280.77
05/272,2052,2092,2052,209+0.41%90039億7354万+2.22%5.270.77
05/262,2002,2002,2002,200+0.55%10039億5736万+1.9%5.250.76
05/252,1892,1892,1552,188+2%1,20039億3577万+1.48%5.220.76
05/242,1352,1502,1342,145+1.71%90038億5842万-0.37%5.110.74
05/212,1042,1502,1042,109+0.76%1,00037億9366万-1.95%5.030.73
05/202,1002,1002,0932,093-1.27%60037億6488万-2.7%4.990.73
05/192,1002,1202,0742,120-3.64%10,10038億1345万-1.44%5.050.74
05/182,1332,2002,1002,200+1.2%70039億5736万+2.28%5.250.76
05/172,1742,2242,1742,174-1.05%40039億1059万+1.21%5.180.75
05/132,1972,1972,1972,197+2.04%50039億5196万+2.38%5.240.76
05/122,1522,1532,1522,153+0.23%30038億7281万+0.51%5.130.75
05/062,1902,1902,1432,148-1.92%30038億6382万+0.33%5.120.75
04/302,2182,2242,1902,190+1.01%30039億3937万+2.38%5.220.76
04/282,2252,2252,1682,168-2.56%3,50038億9979万+1.55%5.170.75
04/272,1902,2282,1902,225+1.23%2,00040億233万+4.36%5.30.77
04/262,1752,1982,1752,198+2.71%2,00039億5376万+3.34%5.240.76
04/232,1402,1402,1402,140+0.33%10038億4943万+0.85%5.10.74
04/222,1332,1332,1332,1330%30038億3684万+0.66%5.090.74
04/212,1562,1612,1332,133-1.71%1,00038億3684万+0.76%5.090.74
04/202,1702,1702,1702,170+0.28%40039億339万+2.65%5.170.75
04/192,1502,1702,1502,164+0.14%1,80038億9260万+2.51%5.160.75
04/162,1612,1612,1612,161+1.69%10038億8720万+2.47%5.150.75
04/122,1252,1252,1252,125-0.93%10038億2245万+0.81%5.070.74
04/092,1272,1452,1262,145+0.89%2,30038億5842万+1.9%5.110.74
04/082,1262,1262,1262,126-1.8%20038億2424万+1.05%5.070.74
04/072,1672,1672,1652,165+2.03%20038億9440万+3%5.160.75
04/062,1202,1222,1202,122+0.09%70038億1705万+1.05%5.060.74
04/022,1452,1452,1202,120+0.9%20038億1345万+1.05%5.050.74
03/312,1012,1012,1012,101-0.05%60037億7927万+0.29%5.010.73
03/302,1022,1022,1022,102+0.1%20037億8107万+0.43%5.010.73
03/292,1552,1552,1002,100-0.94%2,10037億7748万+0.38%5.010.73
03/262,1352,1352,1202,120+0.52%1,30038億1345万+1.39%5.050.74
03/252,1092,1092,1092,109-0.75%50037億9366万+1.01%5.030.73
03/242,1162,1252,1122,125+0.57%70038億2245万+1.92%5.070.74
03/232,1142,1142,1132,113-0.14%40038億86万+1.54%5.040.73
03/222,1132,1492,1132,116+0.67%50038億626万+1.83%5.040.73
03/182,0982,1022,0982,102+0.19%50037億8107万+1.35%5.010.73
03/162,0982,0982,0982,098+0.19%10037億7388万+1.35%50.73
03/152,0962,0962,0782,094-0.1%50037億6668万+1.36%4.990.73
03/122,0962,0962,0962,096+1.06%10037億7028万+1.65%50.73
03/112,0742,0742,0742,074+0.19%40037億3071万+0.68%4.940.72
03/092,0712,0762,0702,070-0.53%40037億2351万+0.53%4.940.72
03/082,0812,0812,0812,081+0.97%20037億4330万+1.17%4.960.72
03/052,0632,0632,0612,061-1.2%50037億732万+0.24%4.910.72
03/042,1002,1102,0862,086-0.71%30037億5229万+1.51%4.970.72
03/032,1452,1502,1012,101-2.05%90037億7927万+2.39%5.010.73
03/022,1252,1452,0792,145+4.94%4,50038億5842万+4.74%5.110.74
03/012,1192,1502,0372,044-3.54%3,70036億7674万+0.05%4.870.71
02/262,0512,1192,0472,119+1%1,50038億1165万+3.72%5.050.74
02/252,1002,1002,0002,098-0.05%6,70037億7388万+2.94%50.73
02/242,1002,1002,0902,099+0.62%80037億7568万+3.14%50.73
02/222,0742,0862,0742,086+2.05%1,00037億5229万+2.71%4.970.72
02/182,0502,0502,0442,044+0.25%30036億7674万+0.84%4.870.71
02/172,0552,0552,0392,039-1.73%30036億6775万+0.69%4.860.71
02/162,0752,0752,0752,075-0.14%10037億3251万+2.52%4.950.72
02/152,0752,0782,0702,078+1.42%50037億3790万+2.77%4.950.72
02/122,0492,0552,0492,049+0.89%2,10036億8574万+1.49%4.890.71
02/102,0312,0312,0312,031+0.3%10036億5336万+0.74%4.840.7