株価チャート

2021/05/19～2021/10/14

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
10/144,7154,7404,7154,740+0.42%800921億4560万-0.25%4.720.34
10/134,7204,7204,7204,720-0.63%200917億5680万-0.69%4.70.34
10/124,7504,7504,7504,7500%200923億4000万-0.11%4.730.34
10/114,7454,7504,7454,750+0.32%400923億4000万-0.11%4.730.34
10/084,7454,7454,7054,735+0.64%1,000920億4840万-0.42%4.720.34
10/074,7254,7254,7054,705-0.53%600914億6520万-1.09%4.690.34
10/064,7304,7304,7304,7300%200919億5120万-0.63%4.710.34
10/054,7254,7454,7254,730-0.53%1,400919億5120万-0.65%4.710.34
10/044,7604,7604,7554,755+0.74%1,000924億3720万-0.21%4.740.34
10/014,7504,7504,7204,720-0.74%2,000917億5680万-0.99%4.70.34
09/304,7654,7954,7554,755+0.11%3,600924億3720万-0.29%4.740.34
09/294,7504,7504,7154,750-0.52%1,200923億4000万-0.4%4.730.34
09/284,7454,7754,7354,775+1.06%1,200928億2600万+0.13%4.760.34
09/274,7404,7454,7054,725-0.32%3,000918億5400万-0.88%4.710.34
09/244,7554,7604,7404,7400%1,800921億4560万-0.67%4.720.34
09/224,7404,7404,7404,7400%1,000921億4560万-0.71%4.720.34
09/214,7504,7504,7304,740-0.94%2,600921億4560万-0.71%4.720.34
09/174,7704,7854,7704,785+0.1%600930億2040万+0.23%4.770.34
09/164,8004,8004,7654,7800%2,000929億2320万+0.17%4.760.34
09/154,7854,8054,7754,780+0.1%1,400929億2320万+0.23%4.760.34
09/144,7754,7754,7754,7750%400928億2600万+0.15%4.760.34
09/134,7754,7954,7754,775-0.42%1,200928億2600万+0.17%4.760.34
09/104,7804,7954,7804,795+0.31%2,400932億1480万+0.61%4.780.35
09/094,7804,7904,7804,7800%1,400929億2320万+0.29%4.760.34
09/084,7504,7804,7204,780+0.31%2,200929億2320万+0.34%4.760.34
09/074,7654,7754,7654,765+0.11%2,600926億3160万+0.04%4.750.34
09/064,8254,8254,7604,760+0.21%1,000925億3440万-0.08%4.740.34
09/034,7604,7704,7504,750-0.21%5,400923億4000万-0.29%4.730.34
09/024,7654,7654,7554,760-0.1%1,800925億3440万-0.08%4.740.34
09/014,7804,7954,7604,765-0.31%2,400926億3160万+0.08%4.750.34
08/314,7654,7854,7604,780+0.42%1,400929億2320万+0.46%4.760.34
08/304,7754,7754,7454,760-1.65%2,200925億3440万+0.08%4.740.34
08/274,8004,8504,8004,840+1.04%3,400940億8960万+1.79%4.820.35
08/264,7854,7954,7854,790+0.31%600931億1760万+0.84%4.770.34
08/254,7504,7754,7504,775+0.53%1,600928億2600万+0.53%4.760.34
08/244,7354,7504,7354,7500%1,000923億4000万-0.06%4.730.34
08/234,7254,7504,7254,750+0.42%600923億4000万-0.17%4.730.34
08/204,7504,7554,7304,730-2.47%4,200919億5120万-0.67%4.710.34
08/194,8004,8504,8004,850+1.04%1,800942億8400万+1.74%4.830.35
08/184,7854,8004,7854,800+1.48%800933億1200万+0.71%4.780.35
08/174,7404,7404,7304,730-0.53%1,000919億5120万-0.82%4.710.34
08/164,7404,7954,7404,755+0.53%1,200924億3720万-0.42%4.740.34
08/134,7354,7804,7004,730+0.53%2,400919億5120万-0.98%4.710.34
08/124,7054,7054,7054,705-0.84%200914億6520万-1.55%4.690.34
08/104,7054,7504,7054,745-0.21%1,400922億4280万-0.82%4.730.34
08/054,8154,8154,7554,755+0.32%1,000924億3720万-0.73%4.740.34
08/044,7754,7754,7404,740-1.15%400921億4560万-1.06%4.720.34
08/034,7954,7954,7954,795+0.95%600932億1480万+0.02%4.780.35
08/024,7504,7504,7504,7500%1,000923億4000万-0.86%4.730.34
07/304,7504,7504,7504,750-0.94%1,000923億4000万-0.79%4.730.34
07/294,8904,8904,7404,795+1.05%2,600932億1480万+0.17%4.780.35
07/284,7504,7504,7154,7450%800922億4280万-0.84%4.730.34
07/274,6954,7454,6954,745+1.06%600922億4280万-0.73%4.730.34
07/264,7254,7454,6954,6950%1,400912億7080万-1.7%4.680.34
07/214,6954,6954,6954,695-0.42%400912億7080万-1.7%4.680.34
07/204,7454,8004,7004,715-0.63%4,600916億5960万-1.3%4.70.34
07/194,7154,7454,6604,745+0.64%2,800922億4280万-0.61%4.730.34
07/164,8454,8454,7054,715-1.77%2,000916億5960万-1.13%4.70.34
07/154,8204,8204,7404,800-0.93%1,200933億1200万+0.73%4.780.35
07/144,8504,8504,8454,845-0.31%400941億8680万+1.83%4.830.35
07/134,8704,8704,8004,860+0.21%2,000944億7840万+2.34%4.840.35
07/124,8754,8754,8504,850-0.41%1,400942億8400万+2.32%4.830.35
07/094,8904,8904,8704,870+1.25%1,200946億7280万+2.98%4.850.35
07/084,8154,8154,7904,810-1.64%2,800935億640万+1.89%4.790.35
07/074,8904,8904,8904,890+0.41%1,400950億6160万+3.71%4.870.35
07/064,8754,8754,8004,870+1.46%1,600946億7280万+3.44%4.850.35
07/054,8754,8754,8004,8000%1,600933億1200万+2.17%4.780.35
07/024,8604,8604,7854,800-0.31%1,600933億1200万+2.35%4.780.35
07/014,8904,8904,7354,815-1.53%3,200936億360万+2.84%4.80.35
06/304,8754,8904,8704,890+1.88%1,400950億6160万+4.62%4.870.35
06/294,7904,8004,7904,800+0.1%1,200933億1200万+2.94%4.780.35
06/284,7404,7954,7404,795+1.16%1,200932億1480万+2.99%4.780.35
06/254,6604,7404,6604,740+1.72%800921億4560万+1.96%4.720.34
06/244,7354,7354,6554,660-1.69%1,000905億9040万+0.39%4.640.34
06/234,7404,7404,7404,7400%200921億4560万+2.2%4.720.34
06/224,6804,7404,6104,740+2.93%2,600921億4560万+2.31%4.720.34
06/214,6054,6054,6004,605-1.18%600895億2120万-0.5%4.590.33
06/184,7304,7304,6254,660-0.53%3,800905億9040万+0.67%4.640.34
06/174,7254,7254,6854,685-0.95%800910億7640万+1.23%4.670.34
06/164,6754,7304,6754,730+2.27%2,800919億5120万+2.18%4.710.34
06/154,6254,6254,6254,6250%200899億1000万-0.11%4.610.33
06/144,6254,6254,6254,6250%600899億1000万-0.28%4.610.33
06/114,6254,6254,6254,625+0.22%1,800899億1000万-0.47%4.610.33
06/104,6254,6254,5804,615-0.22%1,800897億1560万-0.92%4.60.33
06/094,6054,6254,5904,6250%1,400899億1000万-0.94%4.610.33
06/084,5854,6254,5754,625+0.87%1,400899億1000万-1.18%4.610.33
06/074,6954,7104,5404,585-1.82%7,200891億3240万-2.24%4.570.33
06/044,6704,6704,6704,6700%400907億8480万-0.68%4.650.34
06/034,7504,7504,6104,670-0.53%3,800907億8480万-0.85%4.650.34
06/024,6954,6954,6954,695+1.62%1,200912億7080万-0.49%4.680.34
06/014,6504,6504,6204,620+0.43%1,400898億1280万-2.22%4.60.33
05/314,6904,6904,5754,600-0.43%3,200894億2400万-2.87%4.580.33
05/284,6504,6554,6104,620+0.43%2,600898億1280万-2.7%4.60.33
05/274,6354,6354,5754,600-0.54%3,600894億2400万-3.32%4.580.33
05/264,6154,6504,5954,625+0.22%2,800899億1000万-2.98%4.610.33
05/254,5954,6404,5954,6150%1,800897億1560万-3.25%4.60.33
05/244,6404,6454,6154,615+0.76%1,600897億1560万-3.29%4.60.33
05/214,5704,5954,5704,580+0.33%1,000890億3520万-4.06%4.560.33
05/204,6454,6504,5654,565-1.08%5,200887億4360万-4.44%4.550.33
05/194,6104,6354,6104,615+0.11%1,200897億1560万-3.39%4.60.33