株価チャート

2021/02/24~2021/07/19

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
07/191,1341,1391,1131,118-3.04%169,400830億5226万-1.5%334.70.8
07/161,1581,1581,1481,1530%155,900856億5229万+1.41%345.180.83
07/151,1651,1671,1501,153-0.52%165,100856億5229万+1.32%345.180.83
07/141,1601,1701,1551,159-0.86%121,500860億9801万+1.76%346.970.83
07/131,1571,1711,1571,169+2.1%203,900868億4087万+2.54%349.970.84
07/121,1391,1451,1221,145+4.19%284,100850億5800万+0.44%342.780.82
07/091,0901,1011,0751,0990%227,100816億4082万-3.77%329.010.79
07/081,1171,1171,0991,099-0.81%215,400816億4082万-4.02%329.010.79
07/071,1031,1141,1001,108-0.98%216,100823億940万-3.48%331.710.8
07/061,1231,1251,1161,119-0.09%73,900831億2655万-2.78%3350.8
07/051,1231,1281,1191,120-0.36%109,800832億83万-2.95%335.30.8
07/021,1121,1261,1081,124+0.99%137,500834億9798万-2.85%336.50.81
07/011,1241,1241,1011,113-0.36%282,700826億8083万-4.05%333.20.8
06/301,1491,1491,1161,117-0.98%273,700829億7798万-3.96%334.40.8
06/291,1361,1391,1191,128-2.25%227,400837億9513万-3.26%337.690.81
06/281,1551,1651,1521,154+0.87%160,100857億2657万-1.28%345.480.83
06/251,1491,1491,1361,144+0.35%109,100849億8371万-2.31%342.480.82
06/241,1461,1471,1301,140-1.04%176,900846億8656万-2.81%341.290.82
06/231,1631,1631,1461,152-0.26%181,000855億7800万-1.87%344.880.83
06/221,1421,1561,1321,155+3.87%240,700858億86万-1.62%345.780.83
06/211,1031,1221,0961,112+0.27%282,100826億654万-5.44%332.90.8
06/181,1381,1391,1091,109-2.8%383,100823億8368万-5.86%332.010.8
06/171,1661,1691,1401,141-2.65%267,000847億6085万-3.06%341.590.82
06/161,1781,1851,1691,172+0.43%225,000870億6373万-0.17%350.870.84
06/151,1691,1761,1651,167-0.51%160,500866億9230万-0.43%349.370.84
06/141,1801,1801,1691,1730%102,300871億3802万+0.17%351.170.84
06/111,1851,1861,1711,173-0.85%199,900871億3802万+0.17%351.170.84
06/101,1721,1851,1711,183+0.25%95,700878億8088万+1.11%354.160.85
06/091,1891,1911,1791,1800%120,000876億5802万+1.03%353.260.85
06/081,1761,1881,1741,180+0.25%88,900876億5802万+1.2%353.260.85
06/071,1931,1981,1761,177-1.09%164,800874億3516万+1.2%352.360.84
06/041,1891,1971,1781,190+1.36%230,600884億89万+2.5%356.260.85
06/031,1701,1841,1681,174-0.59%163,900872億1230万+1.38%351.470.84
06/021,1801,1951,1751,181-0.51%248,100877億3231万+2.25%353.560.85
06/011,1991,2021,1831,187-0.67%173,200881億7803万+3.04%355.360.85
05/311,1991,1991,1791,195-0.58%248,800887億7232万+4.18%357.750.86
05/281,2041,2091,1931,202+1.26%214,600892億9232万+5.07%359.850.86
05/271,2031,2161,1861,187-1.33%356,300881億7803万+4.03%355.360.85
05/261,2161,2201,1951,203+0.84%241,800893億6661万+5.62%360.150.86
05/251,2001,2021,1901,193-0.42%165,200886億2375万+5.02%357.150.86
05/241,1901,2071,1851,198+0.67%218,900889億9518万+5.74%358.650.86
05/211,1721,1921,1671,190+1.71%210,100884億89万+5.31%356.260.85
05/201,1611,1771,1601,170+0.95%171,600869億1516万+3.63%350.270.84
05/191,1711,1781,1571,159-2.85%236,800860億9801万+2.75%346.970.83
05/181,1551,1941,1541,193+2.58%384,600886億2375万+5.86%357.150.86
05/171,1751,1911,1431,163+7.49%580,100863億9515万+3.29%348.170.83
05/141,0951,1031,0821,082-0.55%174,900803億7795万-3.91%323.920.78
05/131,1031,1081,0851,088-1.89%230,200808億2367万-3.63%325.720.78
05/121,1481,1481,0951,109-3.4%250,300823億8368万-1.95%332.010.8
05/111,1581,1691,1461,148-1.12%246,600852億8086万+1.32%343.680.82
05/101,1581,1631,1531,161+0.17%143,000862億4658万+2.56%347.570.83
05/071,1441,1591,1361,159+2.2%137,000860億9801万+2.48%346.970.83
05/061,1201,1461,1201,134+0.98%229,300842億4085万+0.27%339.490.81
04/301,1161,1261,1161,123+0.72%165,100834億2369万-0.8%336.20.81
04/281,1201,1271,1151,115-0.18%150,000828億2940万-1.59%333.80.8
04/271,1151,1251,1071,117+0.63%152,600829億7798万-1.59%334.40.8
04/261,1251,1251,1061,110+0.45%186,100824億5797万-2.46%332.310.8
04/231,0921,1051,0881,105+0.27%144,500820億8654万-3.32%330.810.79
04/221,1031,1121,0891,102+2.51%215,700818億6368万-4.09%329.910.79
04/211,1001,1001,0731,075-4.02%247,600798億5794万-6.85%321.830.77
04/201,1201,1201,1021,120-0.8%269,800832億83万-3.53%335.30.8
04/191,1341,1401,1281,129-0.44%81,200838億6941万-3.26%337.990.81
04/161,1351,1381,1201,134+1.16%119,400842億4085万-3.16%339.490.81
04/151,1171,1311,1161,121+0.36%105,700832億7512万-4.51%335.60.8
04/141,1301,1301,1131,117-1.59%136,800829億7798万-5.1%334.40.8
04/131,1481,1531,1351,135-1.13%128,500843億1513万-3.9%339.790.81
04/121,1501,1531,1381,148+0.35%114,000852億8086万-2.96%343.680.82
04/091,1511,1561,1421,144-0.44%102,500849億8371万-3.46%342.480.82
04/081,1721,1721,1471,149-1.96%153,700853億5514万-3.2%343.980.82
04/071,1551,1721,1521,172+1.47%190,500870億6373万-1.35%350.870.84
04/061,1641,1651,1441,155-0.52%180,400858億86万-2.7%345.780.83
04/051,1501,1611,1361,161+1.57%252,200862億4658万-2.19%347.570.83
04/021,1491,1531,1381,143+0.18%118,700849億942万-3.63%342.180.82
04/011,1361,1481,1281,141+1.24%157,500847億6085万-3.63%341.590.82
03/311,1421,1421,1271,127-1.91%171,100837億2084万-4.73%337.390.81
03/301,1451,1531,1391,149-0.61%143,900853億5514万-2.79%343.980.82
03/291,1721,1761,1421,156-0.6%225,100858億7515万-1.95%346.080.83
03/261,1581,1751,1521,163+1.39%231,900863億9515万-1.02%348.170.83
03/251,1481,1641,1461,147-0.09%270,400852億657万-2.13%343.380.82
03/241,1881,1881,1441,148-4.41%414,200852億8086万-1.96%343.680.82
03/231,2331,2371,2011,201-3.46%244,700892億1804万+2.83%359.550.86
03/221,2311,2541,2231,2440%230,100924億1236万+6.87%372.420.89
03/191,2401,2471,2321,244+0.48%377,900924億1236万+7.61%372.420.89
03/181,2571,2571,2311,238-1.04%265,300919億6664万+7.75%370.630.89
03/171,2451,2541,2331,2510%158,100929億3236万+9.54%374.520.9
03/161,2281,2561,2201,251+1.87%346,100929億3236万+10.12%374.520.9
03/151,2111,2451,2111,228+1.32%353,800912億2377万+8.87%367.630.88
03/121,2201,2201,2031,2120%231,700900億3519万+8.12%362.840.87
03/111,2101,2301,1981,212+1.08%372,300900億3519万+8.8%362.840.87
03/101,1951,2111,1821,199-0.42%309,400890億6947万+8.31%358.950.86
03/091,1971,2071,1761,204+0.84%330,900894億4090万+9.45%360.450.86
03/081,1841,2161,1831,194+1.53%440,700886億9803万+9.34%357.450.86
03/051,1741,1761,1381,176+0.26%297,800873億6088万+8.39%352.060.84
03/041,1541,1791,1541,173+0.6%577,300871億3802万+8.61%351.170.84
03/031,1481,1661,1411,166+2.19%453,700866億1801万+8.57%349.070.84
03/021,1441,1551,1241,141-0.09%424,600847億6085万+6.74%341.590.82
03/011,1131,1441,1131,142+4.1%496,300848億3514万+7.33%341.890.82
02/261,0831,1111,0831,097-1.44%344,200814億9225万+3.39%328.410.79
02/251,1001,1251,0961,113+1.55%467,500826億8083万+5.1%333.20.8
02/241,0971,1141,0801,096+1.95%487,800814億1796万+3.79%328.110.79