株価チャート

2021/04/30～2021/09/30

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
09/30896916895916+0.55%80011億1733万+0.22%-2.54
09/29891911891911-0.98%60011億1123万-0.11%-2.52
09/28919920919920+0.11%20011億2221万+1.1%-2.55
09/27918920906919+0.99%5,70011億2099万+1.32%-2.54
09/24916917883910-0.55%2,10011億1001万+0.55%-2.52
09/22892915892915+2.81%1,70011億1611万+1.22%-2.53
09/21877890869890-1.11%3,40010億8562万-1.11%-2.46
09/17901901888900+0.11%1,50010億9782万+0.11%-2.49
09/16905905889899-1.32%2,70010億9660万0%-2.49
09/15907911893911+0.11%1,00011億1123万+1.33%-2.52
09/14916916910910-0.55%50011億1001万+1.34%-2.52
09/13915915915915-0.22%1,80011億1611万+1.89%-2.53
09/10927927917917-0.33%1,90011億1855万+2.12%-2.54
09/099299299209200%60011億2221万+2.56%-2.55
09/08922922919920-1.18%60011億2221万+2.68%-2.55
09/079319319319310%40011億3563万+3.91%-2.58
09/06926948917931+0.32%8,00011億3563万+4.14%-2.58
09/03928928906928-0.22%2,40011億3197万+3.92%-2.57
09/02915930910930+1.09%7,20011億3441万+4.26%-2.57
09/01931932901920+2.11%7,60011億2221万+3.25%-2.55
08/31917917900901-2.07%70010億9903万+1.12%-2.49
08/30904922891920+1.77%5,90011億2221万+3.25%-2.55
08/27890905889904+1.57%1,40011億269万+1.46%-2.5
08/26903903890890-2.2%30010億8562万-0.11%-2.46
08/25875916875910+4.48%6,00011億1001万+2.02%-2.52
08/24852871852871+0.46%1,50010億6244万-2.46%-2.41
08/23850867842867+2.48%3,10010億5756万-3.13%-2.4
08/20867876846846-1.74%5,40010億3195万-5.79%-2.34
08/19874880861861-2.93%5,30010億5024万-4.44%-2.38
08/18833887825887+6.48%4,30010億8196万-1.99%-2.46
08/17836861833833-0.95%3,30010億1609万-8.16%-2.31
08/16862883823841-8.59%27,10010億2585万-7.68%-2.33
08/13909920894920+2.91%3,30011億2221万+0.55%-2.55
08/12893896875894+0.22%2,90010億9050万-2.4%-2.48
08/118859158858920%2,40010億8806万-2.83%-2.47
08/10897897889892-2.19%2,80010億8806万-3.25%-2.47
08/06882912882912+1.9%1,90011億1245万-1.41%-2.52
08/05915915885895-0.56%2,60010億9172万-3.45%-2.48
08/04919949900900-2.28%11,10010億9782万-3.33%-2.49
08/03891991891921+3.25%16,80011億2343万-1.5%-2.55
08/02892911892892-0.34%1,70010億8806万-5.11%-2.47
07/30903914895895-1.21%4,00010億9172万-5.19%-2.48
07/29917918906906+0.44%1,20011億513万-4.73%-2.51
07/28924924902902-2.38%1,30011億25万-5.75%-2.5
07/27899924898924+2.78%3,00011億2709万-4.05%-2.56
07/26911926895899-1.21%4,80010億9660万-7.13%-2.49
07/21922933906910-1.09%5,30011億1001万-6.76%-2.52
07/20911930910920-0.22%2,30011億2221万-6.6%-2.55
07/19916926908922+0.22%2,70011億2465万-7.34%-2.55
07/16926926916920-0.65%1,00011億2221万-8.37%-2.55
07/15937967918926-1.17%6,20011億2953万-8.77%-2.56
07/14933949933937+0.43%2,70011億4295万-8.85%-2.59
07/13952979933933-2.51%4,20011億3807万-10.46%-2.58
07/12979981951957+2.46%11,70011億6734万-9.72%-2.65
07/09922934916934+0.76%9,90011億3929万-13.52%-2.59
07/08934940927927-1.38%8,20011億3075万-16.34%-2.57
07/07945955936940-1.57%11,70011億4661万-16.96%-2.6
07/06980986951955+0.53%6,90011億6490万-16.23%-2.64
07/05966971945950-2.66%14,70011億5881万-16.74%-2.63
07/02970978961976+0.31%15,10011億9052万-14.08%-2.7
07/01984984969973+0.41%3,20011億8686万-13.97%-2.69
06/30990995969969-2.32%24,60011億8198万-13.79%-2.68
06/291,0631,147992992-1.29%177,00012億1004万-11.27%-2.75
06/289921,0169921,005-2.8%13,80012億2589万-9.54%-2.78
06/259911,0349831,034+2.99%15,00012億6127万-6.26%-2.86
06/241,0251,0259881,004-4.83%24,90012億2467万-8.31%-2.78
06/231,0511,0851,0351,055-0.94%46,20012億8688万-2.94%-2.92
06/221,0351,0671,0221,065+0.47%29,10012億9908万-1.11%-2.95
06/211,0061,0641,0001,060+1.15%59,80012億9298万-0.66%-2.93
06/181,1071,1071,0461,048-3.5%34,70012億7835万-0.85%-2.9
06/171,1201,1201,0801,086-5.15%22,10013億2470万+3.63%-3.01
06/161,1421,1521,1221,145-0.43%16,00013億9667万+10.31%-3.17
06/151,1801,1801,1211,150-0.95%33,70014億277万+12.09%-3.18
06/141,2141,2141,1611,161-2.19%27,10014億1618万+14.61%-3.21
06/111,2941,3201,1611,187-6.39%144,90014億4790万+18.7%-3.29
06/101,2561,2981,2271,268-1.01%100,80015億4670万+28.6%-3.51
06/091,3381,3591,2621,281-7.51%201,40015億6256万+32.2%-3.55
06/081,4051,5151,3581,385-5.07%305,00016億8942万+45.48%-3.83
06/071,6551,6591,3751,459-9.72%530,90017億7968万+56.88%-4.04
06/041,7371,9101,5761,616+5.14%2,259,60019億7119万+78.56%-4.47
06/031,2821,6001,1631,537+35.78%2,525,30018億7483万+75.66%-4.26
06/021,1321,1321,1321,132+15.27%14,40013億8081万+33.65%-3.13
06/01982982982982+18.03%16,10011億9784万+17.6%-2.72
05/31837837832832-1.3%1,80010億1487万+0.36%-2.3
05/28818864802843+4.33%8,30010億2829万+1.57%-2.33
05/27807809807808-0.98%1,4009億8559万-2.65%-2.24
05/26816816816816+0.49%3009億9535万-1.81%-2.26
05/25824824801812-0.85%3,6009億9047万-2.4%-2.25
05/24818822810819-0.49%1,1009億9901万-1.68%-2.27
05/21813823800823+1.48%1,20010億389万-1.32%-2.28
05/18800815800811+2.01%5009億8925万-2.76%-2.25
05/17810810795795-3.64%2,5009億6974万-4.79%-2.2
05/14800825800825+1.85%3,40010億633万-1.32%-2.28
05/13813819810810-2.29%2,6009億8803万-3.23%-2.24
05/12830830814829-0.12%90010億1121万-0.96%-2.3
05/11817830817830-0.12%50010億1243万-0.84%-2.3
05/10840840830831-1.07%1,50010億1365万-0.84%-2.3
05/078408408408400%10010億2463万+0.12%-2.33
05/06841841831840+0.84%60010億2463万-0.12%-2.33
04/30837840833833-1.42%2,10010億1609万-1.07%-2.31