株価チャート

2021/05/07~2021/09/30

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
09/301,1061,1141,0761,084-1.54%59,80059億5277万+6.9%15.671.07
09/291,0761,1171,0601,101-0.09%98,60060億4613万+9.33%15.921.09
09/281,1211,1381,0781,102-2.48%124,90060億5162万+10.42%15.931.09
09/271,1381,1671,1201,130+1.35%192,70062億538万+14.37%16.341.12
09/241,1191,1381,1001,115+8.67%283,40061億2301万+14.12%16.121.11
09/221,0581,0651,0201,026-3.21%101,40056億3426万+5.88%14.831.02
09/211,0411,0751,0231,060-3.02%104,90058億2097万+10.07%15.321.05
09/171,1101,1151,0621,093-1.09%160,40060億219万+14.21%15.81.08
09/161,1581,1851,0781,105-5.72%402,10060億6809万+16.32%15.971.1
09/151,1251,1851,1151,172+2.36%400,10064億3602万+24.28%16.941.16
09/141,0851,1651,0451,145+8.02%478,10062億8775万+22.59%16.551.14
09/131,0561,0641,0251,060+0.47%201,00058億2097万+14.35%15.321.05
09/101,0121,0659881,055+4.46%523,20057億9352万+14.3%15.251.05
09/091,0641,0901,0001,010+6.99%1,697,90055億4640万+9.78%14.61
09/08936950935944+0.21%25,90051億8396万+2.72%13.650.94
09/07972974932942-1.98%75,90051億7298万+2.28%13.620.93
09/06950973940961+3.56%75,50052億7732万+4.12%13.890.95
09/03912929906928+1.75%28,00050億9610万+0.32%13.420.92
09/02931933906912-0.98%29,30050億823万-1.83%13.180.9
09/01917927901921+1.77%77,00050億5766万-1.29%13.310.91
08/31900914893905-0.55%28,40049億6979万-3.42%13.080.9
08/30892910888910+3.76%24,60049億9725万-3.5%13.150.9
08/27888889873877-1.35%18,50048億1603万-7.49%12.680.87
08/26894905887889-0.45%10,60048億8193万-6.72%12.850.88
08/25918940892893-2.83%51,50049億390万-6.88%12.910.89
08/24888920884919+5.27%60,50050億4667万-4.87%13.280.91
08/23850884850873+2.59%34,40047億9407万-10.28%12.620.87
08/20864878845851-1.5%52,70046億7325万-13.25%12.30.84
08/19894898864864-4.85%44,60047億4464万-12.73%12.490.86
08/18885914867908+2.6%51,70049億8627万-9.11%13.130.9
08/17899915883885-1.23%51,30048億5996万-11.94%12.790.88
08/16929934892896-3.45%41,70049億2037万-11.46%12.950.89
08/13923933911928-0.32%50,00050億9610万-8.93%13.420.92
08/12951953929931-2.31%44,50051億1257万-9.26%13.460.92
08/11952961944953+0.53%33,70052億3338万-7.66%13.780.94
08/10928953906948-2.57%145,10052億593万-8.67%13.70.94
08/06971987958973+0.21%114,90053億4321万-6.98%14.070.96
08/05984998965971-1.72%35,70053億3223万-8.05%14.040.96
08/041,0071,009984988-2.08%40,50054億2559万-7.49%14.280.98
08/039971,0239921,009+1.51%36,80055億4091万-6.66%14.591
08/021,0001,000978994-0.6%64,50054億5854万-8.97%14.370.99
07/301,0111,0269921,000-3.19%84,40054億9149万-8.93%14.460.99
07/291,0081,0371,0011,033+3.2%37,50056億7270万-6.52%14.931.02
07/281,0301,0381,0001,001-2.82%49,70054億9698万-9.98%14.470.99
07/271,0541,0651,0301,030-2.28%60,50056億5623万-7.87%14.891.02
07/261,0521,0591,0421,054+2.63%27,10057億8803万-6.23%15.241.04
07/211,0371,0471,0151,027+0.98%49,00056億3976万-9.12%14.851.02
07/201,0211,0491,0121,017-2.31%64,80055億8484万-10.4%14.71.01
07/191,0471,0581,0241,041-2.35%104,00057億1664万-8.68%15.051.03
07/161,0641,0781,0431,066-0.65%110,60058億5392万-6.82%15.411.06
07/151,0741,0851,0631,073-1.11%58,80058億9236万-6.45%15.511.06
07/141,0611,1011,0601,085+1.31%69,90059億5826万-5.73%15.681.08
07/131,0941,1031,0711,071-1.11%64,10058億8138万-7.19%15.481.06
07/121,0831,1101,0641,083+1.31%98,10059億4728万-6.23%15.661.07
07/091,0331,0691,0181,069+2%164,40058億7040万-7.61%15.451.06
07/081,0701,0721,0361,048-2.96%171,10057億5508万-9.5%15.151.04
07/071,0811,1151,0701,080-1.19%129,60059億3080万-6.9%15.611.07
07/061,0761,1271,0631,093+0.64%215,00060億219万-5.53%15.81.08
07/051,1041,1111,0721,086-1.27%183,10059億6375万-5.81%15.71.08
07/021,1441,1441,0741,100-4.68%389,50060億4063万-4.26%15.91.09
07/011,2101,2121,1461,154-5.8%290,40063億3717万+0.96%16.681.14
06/301,2901,2921,2131,225-4.3%258,50067億2707万+8.12%17.711.21
06/291,3301,3351,2511,280-2.81%313,80070億2910万+14.08%18.51.27
06/281,2821,3281,2601,317+4.03%394,00072億3229万+18.76%19.041.31
06/251,1701,2771,1701,266+8.95%402,50069億5222万+15.62%18.31.26
06/241,1901,2621,1571,1620%359,10063億8111万+7.39%16.81.15
06/231,2111,2181,1401,162-3.01%126,20063億8111万+8.19%16.81.15
06/221,1811,2041,1411,198+2.57%122,70065億7880万+12.49%17.321.19
06/211,1521,2061,1261,168-0.6%182,70064億1406万+10.92%16.881.16
06/181,2371,2501,1731,175-2.65%192,90064億5250万+12.87%16.991.16
06/171,1661,2251,1531,207+4.32%183,50066億2822万+17.18%17.451.2
06/161,1201,1571,1161,157+1.67%65,20063億5365万+13.65%16.731.15
06/151,1551,1551,1041,138-0.52%91,80062億4931万+12.9%16.451.13
06/141,1501,1601,1171,1440%68,20062億8226万+14.29%16.541.13
06/111,1731,1741,1171,144-1.38%126,00062億8226万+15.09%16.541.13
06/101,1691,1691,1261,160-0.68%115,40063億7012万+17.41%16.771.15
06/091,1141,1841,1031,168+6.38%184,60064億1406万+18.94%16.881.16
06/081,1401,1541,0851,098-2.92%131,00060億2965万+12.73%15.871.09
06/071,1201,1701,1021,131+3.19%219,50062億1087万+16.72%16.351.12
06/041,0711,1231,0541,096+0.46%211,00060億1867万+13.58%15.841.09
06/031,0091,0979981,091+8.34%257,60059億9121万+14%15.771.08
06/029871,0359871,007+1.61%134,00055億2993万+6.22%14.561
06/01994996966991-0.4%49,90054億4206万+5.09%14.330.98
05/319521,020943995+5.63%210,90054億6403万+6.08%14.380.99
05/28923955913942+3.29%47,40051億7298万+0.86%13.620.93
05/27920945909912-1.94%51,10050億823万-2.25%13.180.9
05/26964964922930-3.13%54,20051億708万-0.32%13.440.92
05/25970988951960-0.41%47,90052億7183万+2.89%13.880.95
05/24945975932964+2.23%54,10052億9379万+3.32%13.940.96
05/21957962924943-1.57%63,40051億7847万+0.75%13.630.93
05/20950979933958+1.48%82,20052億6084万+2.02%13.850.95
05/19901950900944+3.28%55,90051億8396万+0.43%13.650.94
05/18855923855914+6.16%49,40050億1922万-2.87%13.210.91
05/17913928832861-5.07%161,40047億2817万-8.6%12.450.85
05/14901918886907+1.8%62,00049億8078万-4.02%13.110.9
05/13897929879891-3.36%81,50048億9291万-6.01%12.880.88
05/12962977903922-4.06%143,20050億6315万-2.54%13.330.91
05/11951967930961+0.63%101,60052億7732万+2.13%13.890.95
05/101,0121,014953955-4.88%133,60052億4437万+2.25%13.810.95
05/071,0101,0529741,004-0.1%165,80055億1345万+8.19%14.511