株価チャート

2021/05/20~2021/10/15

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
10/159,4309,4309,4109,410-0.74%300914億6520万-0.94%4.690.34
10/149,4309,4809,4309,480+0.42%400921億4560万-0.26%4.720.34
10/139,4409,4409,4409,440-0.63%100917億5680万-0.7%4.70.34
10/129,5009,5009,5009,5000%100923億4000万-0.11%4.730.34
10/119,4909,5009,4909,500+0.32%200923億4000万-0.11%4.730.34
10/089,4909,4909,4109,470+0.64%500920億4840万-0.43%4.720.34
10/079,4509,4509,4109,410-0.53%300914億6520万-1.08%4.690.34
10/069,4609,4609,4609,4600%100919億5120万-0.62%4.710.34
10/059,4509,4909,4509,460-0.53%700919億5120万-0.65%4.710.34
10/049,5209,5209,5109,510+0.74%500924億3720万-0.21%4.740.34
10/019,5009,5009,4409,440-0.74%1,000917億5680万-0.98%4.70.34
09/309,5309,5909,5109,510+0.11%1,800924億3720万-0.29%4.740.34
09/299,5009,5009,4309,500-0.52%600923億4000万-0.39%4.730.34
09/289,4909,5509,4709,550+1.06%600928億2600万+0.14%4.760.34
09/279,4809,4909,4109,450-0.32%1,500918億5400万-0.88%4.710.34
09/249,5109,5209,4809,4800%900921億4560万-0.67%4.720.34
09/229,4809,4809,4809,4800%500921億4560万-0.71%4.720.34
09/219,5009,5009,4609,480-0.94%1,300921億4560万-0.71%4.720.34
09/179,5409,5709,5409,570+0.1%300930億2040万+0.22%4.770.34
09/169,6009,6009,5309,5600%1,000929億2320万+0.17%4.760.34
09/159,5709,6109,5509,560+0.1%700929億2320万+0.23%4.760.34
09/149,5509,5509,5509,5500%200928億2600万+0.15%4.760.34
09/139,5509,5909,5509,550-0.42%600928億2600万+0.17%4.760.34
09/109,5609,5909,5609,590+0.31%1,200932億1480万+0.62%4.780.35
09/099,5609,5809,5609,5600%700929億2320万+0.3%4.760.34
09/089,5009,5609,4409,560+0.31%1,100929億2320万+0.33%4.760.34
09/079,5309,5509,5309,530+0.11%1,300926億3160万+0.04%4.750.34
09/069,6509,6509,5209,520+0.21%500925億3440万-0.09%4.740.34
09/039,5209,5409,5009,500-0.21%2,700923億4000万-0.29%4.730.34
09/029,5309,5309,5109,520-0.1%900925億3440万-0.07%4.740.34
09/019,5609,5909,5209,530-0.31%1,200926億3160万+0.08%4.750.34
08/319,5309,5709,5209,560+0.42%700929億2320万+0.46%4.760.34
08/309,5509,5509,4909,520-1.65%1,100925億3440万+0.09%4.740.34
08/279,6009,7009,6009,680+1.04%1,700940億8960万+1.79%4.820.35
08/269,5709,5909,5709,580+0.31%300931億1760万+0.84%4.770.34
08/259,5009,5509,5009,550+0.53%800928億2600万+0.52%4.760.34
08/249,4709,5009,4709,5000%500923億4000万-0.06%4.730.34
08/239,4509,5009,4509,500+0.42%300923億4000万-0.16%4.730.34
08/209,5009,5109,4609,460-2.47%2,100919億5120万-0.66%4.710.34
08/199,6009,7009,6009,700+1.04%900942億8400万+1.74%4.830.35
08/189,5709,6009,5709,600+1.48%400933億1200万+0.72%4.780.35
08/179,4809,4809,4609,460-0.53%500919億5120万-0.82%4.710.34
08/169,4809,5909,4809,510+0.53%600924億3720万-0.42%4.740.34
08/139,4709,5609,4009,460+0.53%1,200919億5120万-0.97%4.710.34
08/129,4109,4109,4109,410-0.84%100914億6520万-1.56%4.690.34
08/109,4109,5009,4109,490-0.21%700922億4280万-0.82%4.730.34
08/059,6309,6309,5109,510+0.32%500924億3720万-0.72%4.740.34
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