株価チャート

2021/02/22～2021/09/21

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
09/211,6001,6001,4201,480-7.5%1,40011億6076万-7.73%228.90.51
09/171,3801,6001,3801,600+15.94%50012億5488万-1.36%247.460.55
09/161,3791,3801,3791,380+6.98%30010億8233万-15.23%213.430.47
09/151,2901,2901,2901,290-4.44%10010億1174万-21.49%199.510.44
09/031,3501,3501,3501,3500%60010億5880万-18.48%208.790.46
09/021,3521,3601,3501,350-3.57%50010億5880万-18.97%208.790.46
09/011,4301,4301,4001,4000%20010億9802万-16.37%216.530.48
08/261,4001,4001,4001,4000%20010億9802万-16.47%216.530.48
08/181,4001,4001,4001,4000%20010億9802万-16.47%216.530.48
08/171,4001,4001,4001,400+1.45%10010億9802万-16.62%216.530.48
08/131,4401,4411,3501,380-6.12%2,00010億8233万-17.81%213.430.47
08/121,5471,5471,4201,470-5.16%1,90011億5292万-12.5%227.350.5
08/101,5601,5601,5501,550-3.13%90012億1566万-7.74%239.730.53
08/061,6001,6011,5551,6000%2,30012億5488万-4.25%247.460.55
08/051,5701,6201,5501,600-7.51%2,40012億5488万-3.67%247.460.55
07/301,7011,7301,7011,730-1.14%70013億5683万+4.91%267.570.59
07/281,7501,7501,7501,750-1.13%1,20013億7252万+7.1%270.660.6
07/271,7201,7701,7201,770-1.67%1,10013億8821万+9.94%273.750.61
07/261,8501,9001,8001,800-2.7%1,80014億1174万+13.21%278.390.62
07/211,7201,9411,7201,850+7.56%1,90014億5095万+17.61%286.130.63
07/201,7201,7201,6201,720-4.44%3,80013億4899万+10.68%266.020.59
07/191,8701,8701,6611,800-5.76%10,10014億1174万+17.8%278.390.62
07/162,0362,0361,8001,910-2.35%6,10014億9801万+27.42%295.410.65
07/152,2692,2751,8711,956-9.9%15,00015億3409万+33.15%302.520.67
07/142,1402,1991,9902,171+13.37%9,40017億271万+51.18%335.770.74
07/131,8302,1301,8301,915+9.43%12,10015億193万+36.98%296.180.66
07/121,8991,9001,6621,750-1.13%5,40013億7252万+27.74%270.660.6
07/091,6201,8001,6001,770+10.63%4,40013億8821万+32.09%273.750.61
07/081,6001,6951,5351,6000%2,90012億5488万+22.04%247.460.55
07/071,5401,6001,5001,600+2.56%1,40012億5488万+24.22%247.460.55
07/061,5501,6001,5501,560+7.22%3,90012億2350万+23.32%241.270.53
07/051,4011,4551,3511,455+3.85%90011億4115万+16.96%225.030.5
07/021,3701,4101,3701,401-4.04%1,60010億9880万+13.9%216.680.48
07/011,4701,5001,4601,460+3.55%90011億4507万+20.16%225.810.5
06/301,4101,4101,4101,4100%20011億586万+17.7%218.070.48
06/291,5501,6101,4101,410-2.83%2,90011億586万+19.19%218.070.48
06/281,2951,5121,2951,451+9.51%5,50011億3801万+24.02%224.420.5
06/251,3711,4301,3251,325-1.85%5,20010億3919万+14.52%204.930.45
06/241,3591,3831,3291,350+3.77%1,50010億5880万+17.6%208.790.46
06/231,2401,3781,2401,301-4.34%3,00010億2037万+14.22%201.220.45
06/221,2291,3701,2291,360+17.34%3,40010億6664万+20.14%210.340.47
06/211,2001,2001,1151,159-8.02%2,2009億900万+3.21%179.250.4
06/181,2551,2891,2011,260-8.36%4,2009億8821万+12.4%194.870.43
06/171,3761,3761,3701,375-0.07%1,80010億7841万+23.21%212.660.47
06/161,1961,3761,1961,376+27.88%6,60010億7919万+24.64%212.820.47
06/151,0761,0761,0761,0760%1008億4390万-1.56%166.420.37
06/141,0601,0901,0601,076-6.43%4008億4390万-1.65%166.420.37
06/111,1501,1501,1501,1500%1009億194万+5.12%177.860.39
06/101,1511,1511,1501,150-4.96%2009億194万+5.41%177.860.39
06/091,2141,2351,2081,210+0.17%1,2009億4900万+10.7%187.140.41
06/081,0041,2801,0041,208+20.2%5,0009億4743万+9.72%186.830.41
06/071,0051,0051,0051,005-2.9%1007億8822万-8.64%155.440.34
06/021,0351,0351,0351,0350%1008億1175万-5.99%160.080.35
05/281,0351,0351,0351,0350%1008億1175万-5.99%160.080.35
05/251,0351,0351,0351,0350%3008億1175万-5.91%160.080.35
05/241,1201,1209901,035-5.91%3,9008億1175万-5.74%160.080.35
05/201,1001,1001,1001,100+6.8%1008億6273万+0.27%170.130.38
05/191,0301,0301,0301,0300%1008億782万-5.85%159.30.35
05/189831,0309821,030+0.29%6008億782万-5.85%159.30.35
05/171,1001,1019001,027-6.64%4,7008億547万-6.21%158.840.35
05/141,0831,1001,0831,100-1.17%2008億6273万+0.27%170.130.38
05/131,1131,1131,1131,1130%1008億7292万+1.64%172.140.38
05/121,1131,1131,1131,113+0.27%3008億7292万+1.92%172.140.38
05/111,1011,1101,0521,110-1.68%1,4008億7057万+2.02%171.680.38
05/101,1321,1381,1081,129-0.27%5008億8547万+4.06%174.610.39
05/071,1021,1321,1021,132+1.07%2008億8782万+4.72%175.080.39
05/061,0901,1201,0901,1200%4008億7841万+3.99%173.220.38
04/301,0801,1201,0801,120+2.28%3008億7841万+4.48%173.220.38
04/281,0941,0951,0941,0950%2008億5880万+2.53%169.360.37
04/271,1031,1031,0951,0950%2008億5880万+2.82%169.360.37
04/261,1481,1501,0931,095+2.24%7008億5880万+3.2%169.360.37
04/231,0731,1571,0711,071-0.19%1,3008億3998万+1.32%165.640.37
04/221,1191,1191,0541,073-11.25%3,1008億4155万+2%165.950.37
04/211,4001,4001,1201,209-13.64%6,3009億4821万+15.36%186.990.41
04/201,4301,4531,2621,400+16.47%8,30010億9802万+34.87%216.530.48
04/191,0501,3291,0501,202+16.81%8,4009億4272万+17.73%185.90.41
04/161,0291,0291,0291,0290%3008億704万+1.68%159.150.35
04/151,0291,0291,0291,029+2.8%1008億704万+1.78%159.150.35
04/131,0011,0011,0011,0010%1007億8508万-0.89%154.820.34
04/121,0101,0101,0011,001-0.89%2007億8508万-0.79%154.820.34
04/091,0101,0101,0101,010-0.1%1007億9214万+0.2%156.210.35
04/081,0111,0291,0111,011-1.84%7007億9292万+0.2%156.360.35
04/061,0301,0301,0301,030-2.83%1008億782万+1.88%159.30.35
04/051,0601,0601,0601,060-0.93%1008億3135万+4.54%163.940.36
03/291,0551,1001,0551,070+1.42%9008億3920万+5.42%-0.36
03/261,0501,0551,0481,055+2.63%3008億2743万+3.94%-0.36
03/231,0281,0281,0281,028-0.29%2008億626万+1.28%-0.35
03/221,0311,0311,0311,0310%1008億861万+1.38%-0.35
03/191,0281,0311,0281,031+0.19%2008億861万+0.98%-0.35
03/181,0011,0291,0011,029+0.1%3008億704万+0.49%-0.35
03/171,0281,0281,0281,028+2.7%1008億626万+0.19%-0.35
03/161,0281,0281,0011,001-2.63%4007億8508万-2.72%-0.34
03/121,0281,0281,0281,028+2.8%2008億626万-0.48%-0.35
03/109951,0009951,000+0.5%3007億8430万-3.47%-0.34
03/089959959959950%2007億8037万-4.33%-0.34
03/02958995958995+3.86%5007億8037万-4.6%-0.34
03/019589589589580%3007億5135万-8.59%-0.33
02/259589589589580%7007億5135万-9.19%-0.33
02/24980980958958-2.24%1,1007億5135万-9.62%-0.33
02/221,0001,000980980-1.31%1,8007億6861万-7.98%-0.33