株価チャート

2021/03/05~2021/07/30

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
07/30899901885895-1%44,900481億6235万-3.14%9.470.85
07/29906906895904+0.22%21,900486億4667万-2.38%9.570.86
07/28911916899902-0.99%23,500485億3904万-2.7%9.540.85
07/27915915903911-0.44%19,800490億2336万-1.83%9.640.86
07/26914917910915+1.78%20,400492億3861万-1.51%9.680.87
07/21895909895899+0.67%18,800483億7761万-3.44%9.510.85
07/20899899886893-0.78%29,500480億5473万-4.39%9.450.85
07/19911911900900-1.21%22,500484億3142万-3.85%9.520.85
07/16909923909911+0.44%23,200490億2336万-2.98%9.640.86
07/15922925907907-1.73%23,800488億811万-3.61%9.60.86
07/14933933923923-1.07%10,500496億6911万-2.12%9.770.87
07/13927933923933+0.97%18,800502億724万-1.17%9.870.88
07/12924932920924+1.65%21,300497億2292万-2.22%9.780.88
07/09908918894909-0.87%45,000489億1573万-3.91%9.620.86
07/08938943917917-2.24%29,400493億4623万-3.27%9.70.87
07/07940947937938-0.64%18,900504億7630万-1.16%9.930.89
07/069459489409440%13,800507億9918万-0.63%9.990.89
07/05943956943944-1.36%15,200507億9918万-0.63%9.990.89
07/02940957940957+1.92%21,400514億9874万+0.74%10.130.91
07/01936946936939+0.43%23,600505億3011万-1.05%9.940.89
06/30957961935935-1.89%60,600503億1486万-1.58%9.890.89
06/29957961945953-0.73%24,200512億8349万+0.32%10.080.9
06/28953961950960+1.05%19,700516億6018万+1.16%10.160.91
06/25941950938950+1.6%17,200511億2205万+0.11%10.050.9
06/24944945935935-1.37%18,400503億1486万-1.58%9.890.89
06/23933948933948+1.17%19,900510億1443万-0.32%10.030.9
06/22928939925937+2.52%24,100504億2249万-1.58%9.910.89
06/21944944914914-3.79%40,700491億8480万-4.19%9.670.87
06/18954957950950-0.31%21,300511億2205万-0.63%10.050.9
06/17968968953953-1.55%35,400512億8349万-0.42%10.080.9
06/16962968957968+0.62%19,100520億9068万+1.15%10.240.92
06/159659679579620%19,500517億6780万+0.52%10.180.91
06/14968969958962+0.52%26,400517億6780万+0.52%10.180.91
06/11962962950957-0.1%35,400514億9874万0%10.130.91
06/10956961947958+0.1%24,400515億5255万+0.1%10.140.91
06/099579699549570%23,300514億9874万0%10.130.91
06/08947957947957+0.74%11,000514億9874万+0.1%10.130.91
06/07949955945950+0.11%20,600511億2205万-0.63%10.050.9
06/04945954945949-0.21%19,700510億6824万-0.73%10.040.9
06/03949951943951+0.32%17,500511億7587万-0.63%10.060.9
06/02950952942948-0.52%25,700510億1443万-0.94%10.030.9
06/01944956938953+1.49%28,900512億8349万-0.52%10.080.9
05/31946952938939-0.74%45,100505億3011万-2.09%9.940.89
05/28952952937946-1.25%65,200509億680万-1.56%10.010.9
05/27937958929958+2.57%95,800515億5255万-0.62%10.140.91
05/26939940931934-0.53%19,900502億6105万-3.31%9.880.88
05/25960960937939-2.19%47,000505億3011万-3.1%9.940.89
05/249589609519600%29,600516億6018万-1.13%10.160.91
05/21970972958960-0.62%19,100516億6018万-1.34%10.160.91
05/20972981965966-0.62%21,000519億8306万-1.02%10.220.92
05/19987987965972-1.62%30,100523億593万-0.61%10.290.92
05/18975988970988+2.07%23,600531億6693万+0.82%10.450.94
05/17970975966968-0.21%37,800520億9068万-1.33%10.240.92
05/14971982966970+1.36%37,200521億9831万-1.32%10.260.92
05/13953970950957+0.1%54,900514億9874万-2.94%10.130.91
05/12966966951956-0.52%52,000514億4493万-3.24%10.120.91
05/11971982961961-1.44%51,100517億1399万-3.13%10.170.91
05/10970978970975+1.04%27,800524億6737万-1.91%10.320.92
05/07973977962965+0.73%35,000519億2924万-3.21%10.210.91
05/06936967936958+2.9%63,000515億5255万-4.2%10.140.91
04/30945945931931-1.38%54,400500億9961万-7.27%9.850.88
04/28959959943944-1.36%49,800507億9918万-6.44%9.990.89
04/27957973954957-0.42%37,200514億9874万-5.53%10.130.91
04/26968968954961-0.41%37,300517億1399万-5.51%10.170.91
04/23970972962965-1.23%27,900519億2924万-5.58%10.210.91
04/22980993972977+1.03%22,900525億7500万-4.87%10.340.93
04/21990990967967-3.01%42,100520億3687万-6.21%10.230.92
04/201,0011,006996997-1.09%37,700536億5125万-3.76%10.550.94
04/191,0181,0191,0051,008-0.98%45,400542億4319万-3.08%10.670.95
04/161,0021,0189991,018+1.8%35,200547億8132万-2.3%10.770.96
04/159921,0039921,000+0.2%50,000538億1269万-4.12%10.580.95
04/141,0171,017997998-1.87%67,100537億506万-4.41%10.560.95
04/131,0171,0231,0131,017+0.39%46,500547億2750万-2.68%10.760.96
04/121,0181,0181,0101,013-0.69%40,800545億1225万-3.15%10.720.96
04/091,0221,0331,0161,020-0.29%47,700548億8894万-2.49%10.790.97
04/081,0451,0451,0181,023-0.1%54,000550億5038万-2.2%10.820.97
04/071,0101,0241,0101,024+1.29%37,800551億419万-2.2%10.840.97
04/061,0431,0451,0101,011-2.32%39,100544億463万-3.53%10.70.96
04/051,0311,0381,0271,035+0.78%22,600556億9613万-1.43%10.950.98
04/021,0461,0461,0211,027-0.96%34,600552億6563万-2.28%10.870.97
04/011,0231,0371,0201,037+1.97%67,000558億376万-1.33%10.970.98
03/311,0291,0341,0141,017-2.77%92,800547億2750万-3.42%15.031.01
03/301,0431,0611,0351,046-1.41%76,100562億8807万-0.95%15.461.04
03/291,0731,0791,0551,061+0.57%130,500570億9526万+0.19%15.681.05
03/261,0551,0581,0451,055+0.38%156,300567億7239万-0.57%15.591.05
03/251,0381,0571,0321,051+1.25%91,000565億5713万-1.04%15.531.04
03/241,0691,0701,0321,038-3.08%68,900558億5757万-2.54%15.341.03
03/231,0951,0981,0701,071-1.29%67,500576億3339万+0.19%15.831.06
03/221,0891,0931,0691,085+0.18%88,500583億8677万+1.31%16.041.08
03/191,0841,0911,0721,083-0.18%80,400582億7914万+1.03%16.011.08
03/181,0831,0901,0751,085+0.28%50,800583億8677万+1.12%16.041.08
03/171,0801,0821,0661,082-0.37%36,900582億2533万+0.65%15.991.07
03/161,0531,0861,0531,086+2.45%63,700584億4058万+0.84%16.051.08
03/151,0391,0601,0391,060+1.92%71,900570億4145万-1.58%15.671.05
03/121,0371,0401,0271,0400%79,100559億6519万-3.53%15.371.03
03/111,0171,0441,0151,040+2.36%77,000559億6519万-3.79%15.371.03
03/101,0401,0401,0101,016-1.93%91,200546億7369万-6.19%15.021.01
03/091,0281,0381,0241,036+1.97%77,100557億4994万-4.6%15.311.03
03/081,0461,0491,0121,016-1.74%86,300546億7369万-6.62%15.021.01
03/051,0381,0381,0061,034-0.39%97,600556億4232万-5.48%15.281.03