株価チャート

2021/03/10~2021/08/04

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
08/049,5509,5509,4809,480-1.15%200921億4560万-1.07%4.720.34
08/039,5909,5909,5909,590+0.95%300932億1480万+0.03%4.780.35
08/029,5009,5009,5009,5000%500923億4000万-0.87%4.730.34
07/309,5009,5009,5009,500-0.94%500923億4000万-0.79%4.730.34
07/299,7809,7809,4809,590+1.05%1,300932億1480万+0.16%4.780.35
07/289,5009,5009,4309,4900%400922億4280万-0.84%4.730.34
07/279,3909,4909,3909,490+1.06%300922億4280万-0.72%4.730.34
07/269,4509,4909,3909,3900%700912億7080万-1.7%4.680.34
07/219,3909,3909,3909,390-0.42%200912億7080万-1.7%4.680.34
07/209,4909,6009,4009,430-0.63%2,300916億5960万-1.3%4.70.34
07/199,4309,4909,3209,490+0.64%1,400922億4280万-0.6%4.730.34
07/169,6909,6909,4109,430-1.77%1,000916億5960万-1.13%4.70.34
07/159,6409,6409,4809,600-0.93%600933億1200万+0.73%4.780.35
07/149,7009,7009,6909,690-0.31%200941億8680万+1.83%4.830.35
07/139,7409,7409,6009,720+0.21%1,000944億7840万+2.34%4.840.35
07/129,7509,7509,7009,700-0.41%700942億8400万+2.33%4.830.35
07/099,7809,7809,7409,740+1.25%600946億7280万+2.98%4.850.35
07/089,6309,6309,5809,620-1.64%1,400935億640万+1.89%4.790.35
07/079,7809,7809,7809,780+0.41%700950億6160万+3.7%4.870.35
07/069,7509,7509,6009,740+1.46%800946億7280万+3.45%4.850.35
07/059,7509,7509,6009,6000%800933億1200万+2.18%4.780.35
07/029,7209,7209,5709,600-0.31%800933億1200万+2.36%4.780.35
07/019,7809,7809,4709,630-1.53%1,600936億360万+2.83%4.80.35
06/309,7509,7809,7409,780+1.88%700950億6160万+4.62%4.870.35
06/299,5809,6009,5809,600+0.1%600933億1200万+2.94%4.780.35
06/289,4809,5909,4809,590+1.16%600932億1480万+2.99%4.780.35
06/259,3209,4809,3209,480+1.72%400921億4560万+1.97%4.720.34
06/249,4709,4709,3109,320-1.69%500905億9040万+0.39%4.640.34
06/239,4809,4809,4809,4800%100921億4560万+2.19%4.720.34
06/229,3609,4809,2209,480+2.93%1,300921億4560万+2.3%4.720.34
06/219,2109,2109,2009,210-1.18%300895億2120万-0.5%4.590.33
06/189,4609,4609,2509,320-0.53%1,900905億9040万+0.67%4.640.34
06/179,4509,4509,3709,370-0.95%400910億7640万+1.23%4.670.34
06/169,3509,4609,3509,460+2.27%1,400919億5120万+2.18%4.710.34
06/159,2509,2509,2509,2500%100899億1000万-0.12%4.610.33
06/149,2509,2509,2509,2500%300899億1000万-0.28%4.610.33
06/119,2509,2509,2509,250+0.22%900899億1000万-0.47%4.610.33
06/109,2509,2509,1609,230-0.22%900897億1560万-0.92%4.60.33
06/099,2109,2509,1809,2500%700899億1000万-0.94%4.610.33
06/089,1709,2509,1509,250+0.87%700899億1000万-1.18%4.610.33
06/079,3909,4209,0809,170-1.82%3,600891億3240万-2.24%4.570.33
06/049,3409,3409,3409,3400%200907億8480万-0.68%4.650.34
06/039,5009,5009,2209,340-0.53%1,900907億8480万-0.85%4.650.34
06/029,3909,3909,3909,390+1.62%600912億7080万-0.49%4.680.34
06/019,3009,3009,2409,240+0.43%700898億1280万-2.23%4.60.33
05/319,3809,3809,1509,200-0.43%1,600894億2400万-2.87%4.580.33
05/289,3009,3109,2209,240+0.43%1,300898億1280万-2.7%4.60.33
05/279,2709,2709,1509,200-0.54%1,800894億2400万-3.32%4.580.33
05/269,2309,3009,1909,250+0.22%1,400899億1000万-2.98%4.610.33
05/259,1909,2809,1909,2300%900897億1560万-3.26%4.60.33
05/249,2809,2909,2309,230+0.76%800897億1560万-3.29%4.60.33
05/219,1409,1909,1409,160+0.33%500890億3520万-4.06%4.560.33
05/209,2909,3009,1309,130-1.08%2,600887億4360万-4.44%4.550.33
05/199,2209,2709,2209,230+0.11%600897億1560万-3.4%4.60.33
05/189,2609,2609,2009,220-0.43%800896億1840万-3.48%4.590.33
05/179,2709,2709,2209,260-0.11%1,200900億720万-3.04%4.610.33
05/149,4009,4009,2609,270-1.59%1,300901億440万-2.89%4.620.33
05/139,4909,4909,4209,420-1.05%1,200915億6240万-1.3%4.690.34
05/129,5409,6909,5209,520-1.04%800925億3440万-0.12%4.740.34
05/119,7009,7009,6209,620-0.93%400935億640万+1.09%4.790.35
05/109,7509,7509,7109,710-0.92%1,400943億8120万+2.25%4.840.35
05/079,7709,8209,7509,800+0.31%1,800952億5600万+3.45%4.880.35
05/069,7809,8509,7709,770-0.41%1,200949億6440万+3.46%4.870.35
04/309,8909,8909,8109,810+0.51%1,800953億5320万+4.23%4.890.35
04/289,8809,8809,7609,760+0.1%800948億6720万+4.05%4.860.35
04/279,7809,7809,7509,7500%600947億7000万+4.28%4.860.35
04/269,7509,7509,7509,7500%300947億7000万+4.59%4.860.35
04/239,7509,7509,7509,7500%200947億7000万+4.92%4.860.35
04/229,7009,7509,7009,750-0.2%500947億7000万+5.26%4.860.35
04/219,7009,7809,6609,770-0.2%1,400949億6440万+5.77%4.870.35
04/209,8809,8809,7809,790+0.41%1,200951億5880万+6.3%4.880.35
04/199,6509,8009,6509,750+1.14%2,600947億7000万+6.19%4.860.35
04/169,5009,6409,4709,640+2.23%2,000937億80万+5.33%4.80.35
04/159,3209,4309,3209,430+1.18%300916億5960万+3.33%4.70.34
04/149,3209,3309,3109,3200%800905億9040万+2.32%4.640.34
04/139,3109,4009,3109,320+0.11%1,800905億9040万+2.46%4.640.34
04/129,3009,3509,3009,310+1.75%1,200904億9320万+2.5%4.640.34
04/099,1109,1509,1109,1500%800889億3800万+0.85%4.560.33
04/089,1609,1609,1109,150-0.44%1,500889億3800万+0.86%4.560.33
04/079,1609,2009,1609,190+0.33%300893億2680万+1.37%4.580.33
04/069,1309,2009,1309,160-0.43%500890億3520万+1.1%4.560.33
04/059,1009,2409,1009,200+1.1%2,400894億2400万+1.61%4.580.33
04/029,1509,1509,0709,100-0.55%600884億5200万+0.6%4.530.33
04/019,1109,1509,0809,150+0.44%1,900889億3800万+1.16%4.560.33
03/319,1509,1809,1009,110-0.33%3,100885億4920万+0.71%4.540.33
03/309,2109,2109,0709,140+0.88%1,000888億4080万+0.97%4.550.33
03/299,0309,1009,0309,060+0.78%1,100880億6320万+0.1%4.510.33
03/268,9608,9908,9608,990-0.33%1,500873億8280万-0.65%4.480.32
03/259,0409,0409,0009,020+0.22%600876億7440万-0.33%4.490.32
03/249,0009,0208,9409,000-0.66%1,300874億8000万-0.55%4.480.32
03/239,0909,0909,0209,060+0.55%1,200880億6320万+0.13%4.510.33
03/229,1009,1009,0009,0100%3,500875億7720万-0.4%4.490.32
03/199,0309,0309,0109,010-0.88%500875億7720万-0.38%4.490.32
03/189,0909,1009,0909,0900%400883億5480万+0.53%4.530.33
03/179,0909,0909,0909,090-0.11%100883億5480万+0.59%4.530.33
03/169,0009,1009,0009,100+1.11%700884億5200万+0.75%4.530.33
03/158,9909,0008,9309,000+0.11%800874億8000万-0.25%4.480.32
03/129,0009,0008,8508,990-0.11%2,700873億8280万-0.32%4.480.32
03/119,0009,0009,0009,0000%300874億8000万-0.08%4.480.32
03/109,0709,0709,0009,0000%900874億8000万+0.08%4.480.32