株価チャート

2021/03/12~2021/08/06

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
08/064,9505,0504,9405,010+1.21%336,3007479億7792万-1.4%12.21.51
08/054,9304,9804,9304,950-0.1%237,5007390億2010万-2.71%12.051.5
08/044,9304,9954,9204,9550%315,5007397億6659万-2.81%12.071.5
08/034,8704,9904,8604,955+1.23%625,9007397億6659万-3.03%12.071.5
08/024,8104,8954,7254,895+2.84%737,1007308億877万-4.41%11.921.48
07/304,8554,9454,6804,760-8.46%1,886,8007106億5367万-7.34%11.591.44
07/295,1105,2005,0705,200+2.56%641,6007763億4435万+0.85%12.661.57
07/285,1005,1405,0405,070-1.74%390,8007569億3574万-1.73%12.351.53
07/275,1505,1905,1305,160+0.39%336,7007703億7247万0%12.561.56
07/265,1505,1605,0905,140+1.58%341,1007673億8653万-0.45%12.521.55
07/215,0705,1105,0405,060+2.22%530,9007554億4277万-2.09%12.321.53
07/204,9605,0304,9454,950-1.59%482,3007390億2010万-4.31%12.051.5
07/195,0405,0505,0105,030-1.37%312,3007509億6386万-2.93%12.251.52
07/165,0505,1305,0405,100-0.39%499,3007614億1465万-1.66%12.421.54
07/155,2205,2405,1005,120-1.92%537,9007644億59万-1.31%12.471.55
07/145,1805,2805,1505,220-0.38%452,0007793億3029万+0.62%12.711.58
07/135,2005,2405,1805,240+0.19%508,1007823億1623万+1.04%12.761.58
07/125,1605,2305,1405,230+4.39%549,1007808億2326万+0.81%12.741.58
07/094,9505,0204,8905,010-0.79%739,4007479億7792万-3.51%12.21.51
07/085,1205,1305,0505,050-1.37%505,8007539億4980万-2.94%12.31.53
07/075,1405,1605,1105,120-1.92%520,4007644億59万-1.73%12.471.55
07/065,2305,2805,1805,220-0.19%294,1007793億3029万+0.1%12.711.58
07/055,1805,2505,1605,230+0.77%354,9007808億2326万+0.33%12.741.58
07/025,1305,2205,1105,190+0.58%517,9007748億5138万-0.36%12.641.57
07/015,2005,2105,1305,160-0.58%422,8007703億7247万-0.94%12.561.56
06/305,2405,2605,1905,1900%328,5007748億5138万-0.29%12.641.57
06/295,1805,2205,1505,190-1.14%385,2007748億5138万-0.23%12.641.57
06/285,2505,2605,2205,2500%311,7007838億920万+1.04%12.781.59
06/255,3005,3005,2105,250-0.57%504,3007838億920万+1.2%12.781.59
06/245,2605,2805,2305,280+0.57%360,4007882億8811万+1.93%12.861.59
06/235,2205,2805,2005,250-0.19%534,5007838億920万+1.55%12.781.59
06/225,2105,2905,1905,260+3.34%453,0007853億217万+2.02%12.811.59
06/215,1105,2005,0605,090-3.05%698,9007599億2168万-0.95%12.391.54
06/185,2805,2805,2105,250-0.19%678,5007838億920万+2.4%12.781.59
06/175,1805,3005,1505,260+1.35%514,0007853億217万+2.92%12.811.59
06/165,1005,1905,0905,190+0.58%388,9007748億5138万+1.88%12.641.57
06/155,1605,1805,1205,160+0.19%436,9007703億7247万+1.49%12.561.56
06/145,1705,1805,0905,150+0.39%278,4007688億7950万+1.44%12.541.56
06/115,1305,1805,0905,1300%515,7007658億9356万+1.04%12.491.55
06/105,1605,1805,1105,130-0.77%452,6007658億9356万+1.06%12.491.55
06/095,2305,2305,1205,170-2.08%416,2007718億6544万+1.91%12.591.56
06/085,2905,3305,2505,280-0.94%383,5007882億8811万+4.24%12.861.59
06/075,3605,3805,3105,330+0.57%373,5007957億5296万+5.25%12.981.61
06/045,2505,3005,1905,300+1.34%535,0007912億7405万+5.2%12.911.6
06/035,1805,2405,1705,2300%434,6007808億2326万+4.22%12.741.58
06/025,2105,2705,1705,230+1.16%558,9007808億2326万+4.62%12.741.58
06/015,1505,1905,0905,170+0.78%324,2007718億6544万+3.73%12.591.56
05/315,1505,1505,0505,130-1.16%474,2007658億9356万+3.34%12.491.55
05/285,1505,2005,1205,190+2.37%598,4007748億5138万+4.78%12.641.57
05/275,0905,1405,0305,070-0.59%725,9007569億3574万+2.55%12.351.53
05/265,0105,1205,0005,100+0.79%456,6007614億1465万+3.3%12.421.54
05/255,0805,1005,0205,060+0.2%343,1007554億4277万+2.64%12.321.53
05/244,9905,1104,9755,050+0.4%344,8007539億4980万+2.52%12.31.53
05/215,0705,0904,9855,030-0.2%447,2007509億6386万+2.15%12.251.52
05/204,8855,0704,8805,040+2.96%696,9007524億5683万+2.34%12.271.52
05/194,7954,8954,7954,895+1.35%770,9007308億877万-0.65%11.921.48
05/184,8054,8704,7554,830+0.52%574,6007211億446万-2.01%11.761.46
05/174,9054,9104,7604,805-0.83%511,9007173億7204万-2.54%11.71.45
05/144,9104,9304,8204,845+0.1%559,4007233億4392万-1.62%11.81.46
05/134,8404,9104,8154,840-1.73%747,7007225億9743万-1.59%11.791.46
05/125,0605,1004,8304,925-1.3%980,9007352億8768万+0.29%11.991.49
05/115,1105,1504,9604,990-3.11%537,7007449億9198万+1.84%12.151.51
05/105,1005,1905,1005,150+0.78%438,1007688億7950万+5.42%12.541.56
05/075,0705,1705,0405,110+1.19%752,0007629億762万+4.99%12.441.54
05/064,9805,1204,9505,050+1.51%905,8007539億4980万+4.12%12.31.53
04/305,1805,2304,9704,975-5.42%1,175,5007427億5253万+2.87%12.111.5
04/285,1205,2705,0805,260+12.63%2,261,6007853億217万+9.04%12.811.59
04/274,7704,7904,6454,670-2.71%754,3006972億1694万-2.59%11.371.41
04/264,8004,8204,7454,800+0.63%561,2007166億2555万+0.17%11.691.45
04/234,7804,8054,7404,770-1.45%501,8007121億4664万-0.4%11.611.44
04/224,7804,8404,7654,840+3.31%425,2007225億9743万+1.02%11.791.46
04/214,7304,7554,6654,685-3.5%721,4006994億5640万-2.17%11.411.42
04/204,8204,8554,7554,855-1.82%704,0007248億3689万+1.29%11.821.47
04/194,9054,9704,8654,945+1.02%461,1007382億7362万+3.24%12.041.49
04/164,9504,9604,8604,895-0.71%376,6007308億877万+2.32%11.921.48
04/154,9705,0304,9104,930-0.9%423,4007360億3416万+3.12%121.49
04/145,0305,0304,9404,975-0.5%534,8007427億5253万+4.3%12.111.5
04/135,0105,0604,9255,000-0.99%812,3007464億8495万+5.24%12.171.51
04/125,1005,1505,0205,050-0.59%684,6007539億4980万+6.86%12.31.53
04/094,9605,1104,9505,080+2.73%1,181,3007584億2871万+8.09%12.371.53
04/084,9404,9954,8754,945+1.54%1,122,1007382億7362万+5.78%12.041.49
04/074,6854,8704,6704,870+4.51%1,005,4007270億7634万+4.57%11.861.47
04/064,7154,7504,6404,660-0.43%445,9006957億2397万+0.28%11.351.41
04/054,6854,6954,6404,680+0.11%363,5006987億991万+0.78%11.41.41
04/024,7154,7404,6604,675+0.65%312,1006979億6343万+0.73%11.381.41
04/014,6704,6854,6004,645+0.76%452,0006934億8452万+0.3%11.311.4
03/314,6804,7454,6054,610-2.12%638,9006882億5912万-0.39%15.711.58
03/304,6554,7104,6204,710+0.75%391,8007031億8882万+1.84%16.051.61
03/294,7404,7504,6254,675-0.43%594,6006979億6343万+1.12%15.931.6
03/264,7204,7454,6654,695+0.43%610,5007009億4937万+1.62%161.61
03/254,5454,6954,5404,675+3.66%508,0006979億6343万+1.32%15.931.6
03/244,5704,6004,4954,510-2.49%548,4006733億2942万-2.21%15.371.54
03/234,7254,7354,6254,625-2.12%477,4006904億9858万+0.24%15.761.58
03/224,7604,7804,6804,725-1.87%448,3007054億2828万+2.47%16.11.62
03/194,7354,8404,7254,815+0.52%630,7007188億6501万+4.65%16.41.65
03/184,8504,8554,7404,790-0.21%733,2007151億3258万+4.49%16.321.64
03/174,7654,8454,7504,800+0.52%449,4007166億2555万+5.17%16.351.64
03/164,8204,8404,7204,775-0.52%487,1007128億9313万+5.04%16.271.64
03/154,8204,8604,7654,800-0.41%563,0007166億2555万+5.89%16.351.64
03/124,7104,8304,6254,820+3.77%1,319,1007196億1149万+6.73%16.421.65