株価チャート

2021/05/17～2021/10/08

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
10/08472483472480+2.13%75,600301億6524万-4.38%2.540.67
10/07485487470470-3.29%77,500295億3679万-6.19%2.490.66
10/06490500482486-0.41%89,300305億4230万-2.99%2.570.68
10/05495495482488-3.17%195,500306億6799万-2.59%2.580.68
10/045105125045040%121,900316億7350万+0.8%2.670.7
10/01520523504504-4.91%133,700316億7350万+1.2%2.670.7
09/30538538522530+0.38%104,100333億745万+6.64%2.80.74
09/29516528506528-0.19%187,400331億8176万+6.88%2.790.74
09/28550552525529-1.12%343,500332億4460万+7.96%2.80.74
09/27542552534535-1.83%218,800336億2167万+9.86%2.830.75
09/24539553536545+1.11%284,100342億5011万+12.84%2.880.76
09/22538540507539+0.75%347,500338億7305万+12.29%2.850.75
09/21510538508535+4.7%533,500336億2167万+12.39%2.830.75
09/17508511502511-0.2%158,400321億1341万+8.49%2.70.71
09/16498512495512+3.02%113,000321億7625万+9.4%2.710.71
09/15510510494497-3.31%122,900312億3359万+7.11%2.630.69
09/14503514499514+2.59%175,100323億194万+11.26%2.720.72
09/13488501486501+2.04%121,200314億8496万+9.39%2.650.7
09/104924964874910%153,100308億5652万+7.91%2.60.68
09/09482491477491+1.66%158,000308億5652万+8.63%2.60.68
09/08469483466483+2.55%168,700303億5377万+7.57%2.550.67
09/07473473466471-0.21%112,500295億9964万+5.37%2.490.66
09/06470477466472+1.07%114,800296億6248万+6.07%2.50.66
09/03462471460467+1.74%93,100293億4826万+5.66%2.470.65
09/02472472459459-2.55%76,400288億4551万+4.08%2.430.64
09/01468474464471-0.21%74,000295億9964万+7.29%2.490.66
08/31471474467472-0.63%110,600296億6248万+7.76%2.50.66
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