株価チャート

2021/04/02～2021/08/30

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
08/30460475458475+4.86%111,800298億5101万+8.94%2.510.66
08/27464464452453-2.58%80,000284億6844万+4.62%2.40.63
08/26466472461465-0.64%115,300292億2257万+7.64%2.460.65
08/25460468456468+1.96%213,400294億1110万+9.09%2.480.65
08/24450461449459+2.68%133,800288億4551万+7.24%2.430.64
08/23439450435447+1.36%110,200280億9138万+4.93%2.360.62
08/20443445434441-0.45%117,200277億1431万+3.76%2.330.62
08/19451456439443-1.99%159,600278億4000万+4.24%2.340.62
08/18439458438452+2.96%395,800284億560万+6.6%2.390.63
08/17427439423439+3.29%175,100275億8862万+3.78%2.320.61
08/16427427421425-0.7%82,800267億880万+0.71%2.250.59
08/13427428424428+0.23%71,000268億9733万+1.42%2.260.6
08/12426427424427+0.47%77,200268億3449万+1.18%2.260.6
08/11425426423425+0.71%58,600267億880万+0.95%2.250.59
08/104244264204220%90,500265億2027万+0.24%2.230.59
08/06417422415422+1.2%61,800265億2027万+0.24%2.230.59
08/05418419417417-0.95%48,100262億605万-0.95%2.210.58
08/04423424420421-0.47%46,200264億5742万0%2.230.59
08/03423425419423-0.7%41,500265億8311万+0.24%2.240.59
08/02421427420426+2.9%69,200267億7165万+0.95%2.250.59
07/30423423414414-3.04%113,700260億1751万-1.9%2.190.58
07/29423427421427+1.18%74,100268億3449万+0.95%2.260.6
07/28420423420422-0.71%50,800265億2027万-0.24%2.230.59
07/27425426421425+0.47%90,900267億880万+0.47%2.250.59
07/26422423417423+1.93%65,900265億8311万0%2.240.59
07/21414418413415+0.73%56,200260億8036万-2.12%2.190.58
07/20412415409412-0.48%102,000258億9183万-3.06%2.180.57
07/19418419413414-1.66%77,700260億1751万-2.82%2.190.58
07/164214244194210%31,900264億5742万-1.41%2.230.59
07/15426426421421-1.41%48,200264億5742万-1.41%2.230.59
07/14427430424427-0.23%37,000268億3449万-0.23%2.260.6
07/13426430424428+0.94%64,900268億9733万-0.23%2.260.6
07/12426430422424+0.24%238,900266億4596万-1.17%2.240.59
07/09410425410423+1.93%136,300265億8311万-1.4%2.240.59
07/08421424415415-1.43%96,100260億8036万-3.26%2.190.58
07/07422425419421-1.17%101,200264億5742万-1.86%2.230.59
07/06427427421426+1.43%40,000267億7165万-0.93%2.250.59
07/05423423420420-0.94%38,300263億9458万-2.33%2.220.59
07/02416424415424+2.17%48,200266億4596万-1.4%2.240.59
07/01422425415415-1.66%95,200260億8036万-3.49%2.190.58
06/30427430422422-0.71%58,000265億2027万-1.86%2.230.59
06/29429429422425-0.93%82,300267億880万-1.39%2.250.59
06/28432432428429-0.69%40,100269億6018万-0.46%2.270.6
06/25434434430432+0.47%81,500271億4871万+0.23%2.280.6
06/24427430423430+0.7%120,300270億2302万-0.23%2.270.6
06/23437438427427-1.61%97,400268億3449万-0.93%2.260.6
06/22439440433434+2.36%160,900272億7440万+0.7%2.30.61
06/21426430424424-1.4%117,500266億4596万-1.62%2.240.59
06/18440440430430-0.92%78,300270億2302万-0.23%2.270.6
06/17439439433434-1.36%66,400272億7440万+0.93%2.30.61
06/16436440435440+1.38%61,200276億5147万+2.56%2.330.61
06/15443443433434-2.03%75,100272億7440万+1.64%2.30.61
06/14437443436443+1.84%72,900278億4000万+3.99%2.340.62
06/11449449435435-3.12%160,600273億3724万+2.35%2.30.61
06/10433449428449+3.46%302,400282億1706万+5.9%2.370.63
06/09432436431434+0.7%101,700272億7440万+2.6%2.30.61
06/08427432426431+0.94%83,400270億8587万+2.38%2.280.6
06/07428429426427+0.47%56,800268億3449万+1.67%2.260.6
06/04422427421425+0.24%46,200267億880万+1.19%2.250.59
06/03424427422424-0.47%54,200266億4596万+1.19%2.240.59
06/02421429421426+0.24%49,100267億7165万+1.67%2.250.59
06/014274284194250%107,000267億880万+1.67%2.250.59
05/31429430424425-0.93%76,600267億880万+1.92%2.250.59
05/28427429423429+1.42%79,700269億6018万+2.88%2.270.6
05/27430431423423-1.63%117,800265億8311万+1.68%2.240.59
05/26427431423430+0.23%112,300270億2302万+3.37%2.270.6
05/25437439427429-2.05%129,500269億6018万+3.37%2.270.6
05/24437439433438+0.69%151,100275億2578万+5.8%2.320.61
05/21430438429435+2.11%189,300273億3724万+5.33%2.30.61
05/20428432425426-0.47%108,200267億7165万+3.4%2.250.59
05/19421429421428+0.71%118,100268億9733万+4.14%2.260.6
05/18421425420425+1.67%80,300267億880万+3.66%2.250.59
05/17428433418418-1.88%150,700262億6889万+1.95%2.210.58
05/14420429414426+7.58%375,700267億7165万+3.9%2.250.59
05/13401402394396-1.25%94,900248億8632万-3.41%2.090.55
05/12407408396401-0.99%153,000252億54万-2.2%2.120.56
05/11414414405405-2.88%79,100254億5192万-1.46%2.140.57
05/10413417412417+0.97%65,400262億605万+1.46%2.210.58
05/07411416410413+0.98%72,500259億5467万+0.49%2.180.58
05/06404412404409+1.49%108,400257億329万-0.73%2.160.57
04/30408410403403-1.23%93,700253億2623万-2.18%2.130.56
04/28411412405408-0.73%97,900256億4045万-1.21%2.160.57
04/27408414406411+0.74%117,000258億2898万-0.48%2.170.57
04/26412412408408-0.49%82,900256億4045万-1.45%2.160.57
04/23409412407410+0.49%48,700257億6614万-1.44%2.170.57
04/22408411406408+1.24%54,700256億4045万-2.16%2.160.57
04/21410411401403-3.13%131,100253億2623万-3.59%2.130.56
04/20418418412416-1.65%129,000261億4320万-0.95%2.20.58
04/19414424414423+3.17%176,400265億8311万+0.71%2.240.59
04/164134134104100%53,400257億6614万-2.61%2.170.57
04/15409413409410+0.24%63,200257億6614万-2.61%2.170.57
04/144094104044090%126,000257億329万-3.08%2.160.57
04/13411411406409-0.49%77,100257億329万-3.08%2.160.57
04/12409411406411+1.23%85,900258億2898万-2.84%2.170.57
04/094114114064060%96,300255億1476万-4.02%2.150.57
04/08418419406406-3.33%131,500255億1476万-4.25%2.150.57
04/07413420412420+1.69%90,000263億9458万-0.94%2.220.59
04/06422422411413-1.9%101,500259億5467万-2.59%2.180.58
04/05415423413421+2.18%110,100264億5742万-0.71%2.230.59
04/02412413409412+0.24%108,300258億9183万-2.83%2.180.57