株価チャート

2021/04/07~2021/09/02

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
09/023,3003,3653,2403,260-1.36%1,293,3001219億5334万+11.68%4.560.93
09/013,3003,3503,2053,305+2.01%1,937,4001236億3675万+13.93%4.630.94
08/313,0703,2753,0453,240+5.71%2,191,9001212億516万+12.27%4.540.92
08/303,0403,0802,9773,065+7.28%1,743,4001146億5859万+6.61%4.290.87
08/272,9112,9242,8412,857-2.59%885,7001068億7751万-0.49%40.81
08/262,9382,9812,9172,933+2.12%1,561,0001097億2060万+2.09%4.110.84
08/252,8972,9322,8162,872-0.38%1,345,4001074億3865万-0.03%4.020.82
08/242,7612,9132,7482,883+7.61%1,808,4001078億5015万+0.07%4.040.82
08/232,6872,7362,6302,679+0.56%1,424,2001001億8147万-7.3%3.750.76
08/202,8702,9222,6552,664-6.53%2,067,500996億2055万-8.45%3.730.76
08/193,0103,0352,8302,850-7.77%2,425,3001065億7604万-2.76%3.990.81
08/182,9203,1052,8723,090+4.57%2,485,8001155億5086万+5.1%4.320.88
08/173,1453,1702,8992,955-7.37%4,821,0001105億252万+0.54%4.130.84
08/163,1903,1903,1903,190+18.76%502,9001192億9037万+8.61%4.460.91
08/132,7602,7762,6552,686-2.29%788,0001004億4324万-8.36%3.760.76
08/122,7422,7782,7152,749-0.15%527,4001027億9913万-6.72%3.850.78
08/112,8332,8352,7312,753-2.79%715,6001028億3308万-7.12%3.850.78
08/102,7532,8682,7532,832+1.03%674,2001057億8398万-4.97%3.960.81
08/062,8352,8622,7732,803-1.89%711,0001047億74万-6.47%3.920.8
08/052,8472,9012,8412,857+0.04%420,3001067億1781万-5.46%3.990.81
08/042,9502,9602,8402,856-2.29%599,8001066億8045万-6.08%3.990.81
08/032,8482,9492,8482,923+3.03%735,6001091億8311万-4.54%4.090.83
08/022,8132,9002,7432,837-1.73%1,177,0001059億7075万-7.98%3.970.81
07/302,9172,9412,8592,887-1.7%649,8001078億3840万-7.02%4.030.82
07/292,8692,9502,8262,937+3.96%806,9001097億606万-5.99%4.10.84
07/282,8782,9102,7832,825-3.52%1,195,0001055億2251万-10.06%3.950.8
07/272,9602,9862,9112,928-1.58%557,9001093億6988万-7.31%4.090.83
07/262,9833,0152,9562,975+1.12%579,7001111億2547万-6.33%4.160.85
07/212,9882,9942,9122,942+1.06%784,5001098億4575万-7.77%4.110.84
07/202,9343,0252,9062,911-0.78%1,162,3001086億8830万-9.09%4.070.83
07/193,0053,0552,9002,934-4.89%1,264,2001095億4705万-8.83%4.10.83
07/163,1303,1453,0453,085-0.48%822,2001151億8495万-4.52%4.310.88
07/153,1653,1753,0653,100-2.36%674,0001157億4501万-4.08%4.330.88
07/143,1703,2753,1503,175-0.63%770,7001185億4529万-1.73%4.440.9
07/133,1303,2303,1203,195+3.57%928,5001192億9204万-0.93%4.460.91
07/123,1003,1203,0053,085+0.65%1,091,0001151億8495万-4.37%4.310.88
07/092,8533,0802,8463,065+5.58%1,467,4001144億3821万-5.17%4.280.87
07/083,0053,0152,8572,903-3.87%1,529,6001083億8960万-10.35%4.060.83
07/073,0303,1052,9923,020-2.74%834,1001127億5804万-6.82%4.220.86
07/063,1403,2003,1003,105-2.2%548,7001159億3170万-3.87%4.340.88
07/053,1003,1853,0703,175+0.95%677,2001185億4529万-1.24%4.440.9
07/023,2203,2803,1103,145-3.53%1,388,1001174億2518万-1.56%4.390.89
07/013,4003,4003,2603,260-4.54%1,232,3001217億1895万+2.84%4.550.93
06/303,3003,4403,2553,415+1.94%1,308,9001275億620万+8.72%4.770.97
06/293,4803,5703,2653,350-0.89%2,530,0001250億7929万+8.2%4.680.95
06/283,4353,4503,3503,380-1.6%743,1001261億9940万+10.71%4.720.96
06/253,3853,4503,3203,435+1.48%1,007,6001282億5294万+14.2%4.80.98
06/243,3653,5203,3253,385+0.74%1,424,6001263億8609万+14.4%4.730.96
06/233,4003,4303,2403,360-0.59%1,156,4001254億5266万+15.27%4.690.96
06/223,3653,3803,2353,380+3.21%1,030,9001261億9940万+17.93%4.720.96
06/213,2503,3703,2303,275-2.09%896,1001222億4560万+16.22%4.570.93
06/183,3553,4653,3253,345+0.75%1,575,0001248億5848万+20.5%4.670.95
06/173,2303,3503,2003,320+2%863,2001239億2531万+21.61%4.640.94
06/163,2353,3903,1853,255-1.36%1,407,2001214億9906万+21.32%4.550.92
06/153,3353,3403,2053,300+1.07%1,004,6001231億7877万+24.86%4.610.94
06/143,1503,3003,1203,265+5.32%1,284,5001218億7233万+25.34%4.560.93
06/113,0703,1202,9903,100+0.81%859,4001157億1339万+20.53%4.330.88
06/102,9693,1052,9403,075+1.49%1,345,9001147億8022万+20.73%4.290.87
06/093,2403,2802,9913,030-5.75%1,824,0001131億51万+20.19%4.230.86
06/083,2303,3303,1853,215-0.62%1,227,6001200億598万+28.7%4.490.91
06/073,3503,3703,1603,235+0.78%2,275,1001207億5252万+31.02%4.520.92
06/042,9503,2202,9263,210+7.54%2,854,2001198億1935万+31.67%4.480.91
06/032,8903,0102,8882,985+8.74%4,052,1001114億2080万+23.81%4.170.85
06/022,7452,7982,7082,7450%1,534,4001024億6234万+14.9%3.830.78
06/012,6482,7592,6272,745+3.35%1,858,3001024億6234万+15.43%3.830.78
05/312,5902,6852,5892,656+5.19%2,449,100991億4025万+12.49%3.710.75
05/282,5522,5632,4452,525-0.2%1,784,300942億5042万+7.36%3.530.72
05/272,3772,5302,3622,530+9.71%1,922,900944億3706万+7.75%3.530.72
05/262,2652,3462,2562,306+1.41%565,100860億7583万-1.66%3.220.66
05/252,2702,3042,2602,274+1.52%624,500848億8137万-3.19%3.180.65
05/242,2452,2882,2302,240+0.58%563,400836億1226万-4.92%3.130.64
05/212,3152,3422,2242,227-2.32%878,000830億7868万-5.76%3.110.63
05/202,1492,2882,1352,280+6.44%1,122,100850億5586万-3.88%3.180.65
05/192,1202,1902,1192,142-1.06%735,400799億774万-10.04%2.990.61
05/182,2102,2112,1232,165-2.91%1,273,800807億6576万-9.68%3.020.61
05/172,4502,4532,1892,230+1.36%2,312,800831億9060万-7.58%3.110.63
05/142,2202,2592,1552,200+2.95%903,400820億7144万-9.13%3.070.62
05/132,1112,1852,0932,137-4.9%1,181,600797億2121万-12.09%2.980.61
05/122,3642,4072,1942,247-4.71%1,097,200838億2478万-8.06%3.140.64
05/112,4052,4332,3482,358-3.79%796,000879億6566万-3.56%3.290.67
05/102,4932,5382,4412,451-1.01%582,000914億3505万+0.49%3.420.7
05/072,4012,4872,4012,476+2.74%512,400923億6768万+1.93%3.460.7
05/062,4262,4542,3912,410-1.71%498,200899億553万-0.17%3.360.68
04/302,4852,5232,4432,452-1.92%430,500914億7235万+2%3.420.7
04/282,4062,5182,4032,500+2.04%623,900932億6300万+4.47%3.490.71
04/272,5742,5752,4422,450-3.96%745,100913億9774万+2.94%3.420.7
04/262,4762,5562,4602,551+4.68%1,130,400951億6557万+7.55%3.560.72
04/232,4072,4852,3792,437-0.49%544,200909億1277万+3.26%3.40.69
04/222,3862,4492,3602,449+4.84%706,500913億6043万+4.12%3.420.7
04/212,3442,3862,3032,336-3.71%642,400871億1691万-0.3%3.260.66
04/202,3882,4282,3422,426-0.16%637,300904億7330万+3.81%3.390.69
04/192,4402,4852,3982,430-0.94%636,400906億2248万+4.47%3.390.69
04/162,4182,4912,4162,453+2.12%827,800914億8022万+5.96%3.420.7
04/152,3952,4192,3752,402-1.56%340,000895億7827万+4.25%3.350.68
04/142,4352,4562,3782,440+0.21%586,500909億9541万+6.55%3.40.69
04/132,4002,4572,3742,435+0.12%541,600908億894万+6.99%3.40.69
04/122,4892,5112,4062,432-3.26%736,100906億9706万+7.52%3.390.69
04/092,5472,5722,4872,514-1.3%750,400937億5510万+11.63%3.510.71
04/082,5722,5812,5022,547-0.35%935,400949億8578万+13.76%3.550.72
04/072,4302,5572,4202,556+4.8%1,142,200953億2142万+14.67%3.570.73