株価チャート

2020/10/20~2021/08/10

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
08/103,0203,0203,0003,000+2.35%40028億499万+0.03%6.671
08/062,9312,9312,9312,931+0.03%10027億4048万-2.3%6.510.98
08/053,0003,0002,9302,930-1.71%20027億3954万-2.43%6.510.98
07/202,9812,9812,9812,9810%20027億8723万-0.83%6.630.99
07/162,9802,9812,9802,981-0.63%70027億8723万-0.86%6.630.99
07/152,9503,0002,9503,000+3.09%20028億499万-0.23%6.671
07/132,9112,9112,9102,910-1.52%20027億2084万-3.29%6.470.97
07/082,9552,9552,9552,9550%30027億6292万-2.06%6.570.98
07/072,9492,9552,9492,955+1.93%20027億6292万-2.28%6.570.98
07/012,8992,8992,8992,899-3.33%10027億1056万-4.26%6.440.97
06/302,9992,9992,9992,999+5.27%10028億406万-1.64%6.671
06/242,9002,9002,8492,849-1.86%50026億6381万-6.99%6.330.95
06/222,9032,9032,9032,903+0.03%10027億1430万-5.9%6.450.97
06/212,9022,9022,9022,902-1.59%20027億1336万-6.45%6.450.97
06/182,9492,9492,9492,949-0.07%20027億5731万-5.48%6.550.98
06/172,9512,9512,9512,951-2.12%20027億5918万-5.9%6.560.98
06/163,1803,1803,0153,015-3.05%50028億1902万-4.35%6.71
06/153,1203,1253,1103,1100%1,80029億784万-1.86%6.911.04
06/103,1103,1103,1103,1100%10029億784万-2.26%6.911.04
06/083,1153,1153,1103,1100%50029億784万-2.48%6.911.04
05/263,1103,1103,1103,1100%20029億784万-2.72%6.911.04
05/193,1203,1203,1103,110-0.32%20029億784万-2.96%6.911.04
05/183,1903,1903,1203,1200%70029億1719万-2.83%6.931.04
05/173,1253,1253,1053,120+1.13%70029億1719万-3.11%6.931.04
05/103,0853,0853,0853,085+2.32%30028億8447万-4.31%6.861.03
04/302,9713,0152,9713,015+0.5%50028億1902万-6.66%6.71
04/263,0003,0003,0003,0000%20028億499万-7.44%6.671
04/233,0053,0053,0003,000-0.17%20028億499万-7.72%6.671
04/223,0053,0053,0053,0050%10028億967万-7.91%6.681
04/213,0053,0053,0053,005-1.48%10028億967万-8.24%6.681
04/203,0503,0503,0503,050-1.45%10028億5174万-7.18%6.781.02
04/193,1653,1653,0953,095-0.96%30028億9382万-6.1%6.881.03
04/163,1203,1803,0703,125+1.96%1,60029億2187万-5.3%6.951.04
04/153,0703,1403,0303,065-10.38%4,00028億6577万-7.21%6.811.02
04/143,3203,4203,3203,420+2.24%50031億9769万+3.45%7.61.14
04/133,3453,3453,3453,345-1.62%10031億2757万+1.61%7.431.11
04/123,4003,4003,4003,400+1.64%80031億7899万+3.56%7.561.13
04/093,3453,3453,3453,345-0.15%10031億2757万+2.23%7.431.11
04/083,3503,3503,3503,3500%40031億3224万+2.63%7.451.12
04/063,4003,4003,3503,350+0.3%20031億3224万+2.76%7.451.12
04/013,4203,4203,3403,340-2.62%30031億2289万+2.74%7.421.11
03/303,4053,4303,4053,430-0.29%40032億704万+5.67%7.621.14
03/293,4403,4403,4403,440+4.24%20032億1639万+6.24%7.651.15
03/223,3003,3003,3003,3000%40030億8549万+2.23%7.331.1
03/153,3503,3503,3003,300-0.6%1,10030億8549万+2.45%7.331.1
03/123,3203,3203,3203,320+1.84%10031億419万+3.27%7.381.11
03/103,3003,3003,2603,260-2.1%20030億4809万+1.65%7.251.09
03/093,3303,3303,3303,330+3.1%30031億1354万+4.06%7.41.11
03/083,2303,2303,2303,2300%10030億2004万+1.35%7.181.08
03/043,2303,2303,2303,230-2.12%10030億2004万+1.64%7.181.08
03/033,3003,3003,3003,300+2.01%10030億8549万+4.13%7.331.1
02/253,2353,2353,2353,235-1.97%50030億2472万+2.5%6.251.24
02/243,3003,3003,3003,3000%10030億8549万+4.9%6.381.27
02/183,3003,3003,3003,300+0.15%30030億8549万+5.3%6.381.27
02/173,2953,2953,2953,2950%30030億8082万+5.68%6.371.27
02/163,2953,2953,2953,295+3.13%50030億8082万+6.19%6.371.27
02/153,1953,1953,1953,1950%20029億8732万+3.43%6.171.23
02/093,1953,1953,1953,195+1.75%20029億8732万+3.73%6.171.23
02/083,1403,1403,1403,140+2.28%30029億3589万+2.35%6.071.21
02/043,0453,0703,0453,070-1.44%40028億7044万+0.39%5.931.18
02/013,0703,1153,0703,115-0.8%20029億1252万+2.06%6.021.2
01/293,1403,1403,1403,140-0.16%50029億3589万+3.02%6.071.21
01/273,1653,1653,1453,145-2.78%20029億4057万+3.35%6.081.21
01/253,2353,2353,2353,235+3.03%10030億2472万+6.55%6.251.24
01/213,1403,1403,1403,140-1.88%50029億3589万+3.8%6.071.21
01/193,2003,2003,2003,200-1.23%10029億9199万+6.03%6.181.23
01/183,2403,2403,2403,240+1.73%50030億2939万+7.57%6.261.24
01/153,1853,1853,1253,185+1.92%80029億7797万+6.03%6.161.22
01/143,1503,1503,1253,125-0.79%30029億2187万+4.24%6.041.2
01/133,1453,1503,1453,150+0.96%30029億4524万+5.32%6.091.21
01/123,1203,1203,1203,120+0.97%40029億1719万+4.63%6.031.2
01/083,0903,0903,0903,090+3.03%10028億8914万+3.8%5.971.19
01/072,9992,9992,9992,999-0.7%10028億406万+0.84%5.81.15
01/063,0203,0203,0203,020+0.97%10028億2369万+1.55%5.841.16
01/042,9902,9912,9902,991+0.13%20027億9658万+0.54%5.781.15
2020
12/282,9872,9872,9872,9870%10027億9284万+0.17%5.771.15
12/252,9872,9872,9872,9870%10027億9284万0%5.771.15
12/212,9872,9872,9872,987+3%20027億9284万-0.1%5.771.15
12/172,9002,9002,9002,900-1.06%10027億1149万-3.27%5.61.11
12/162,9992,9992,9312,931-0.64%40027億4048万-2.75%5.661.13
12/152,9502,9502,9502,9500%50027億5824万-2.67%5.71.13
12/142,9502,9502,9502,950+1.72%40027億5824万-3.18%5.71.13
12/112,9002,9002,9002,900-0.1%10027億1149万-5.2%5.61.11
12/082,9222,9222,9032,903-0.24%80027億1430万-5.65%5.611.12
12/032,9802,9802,9102,910-3.64%50027億2084万-5.95%5.621.12
11/303,0403,0403,0203,0200%30028億2369万-2.96%5.841.16
11/273,0203,0203,0203,020+1.68%10028億2369万-3.3%5.841.16
11/242,9652,9702,9652,970+0.51%20027億7694万-5.29%5.741.14
11/202,9502,9552,9502,955-0.51%90027億6292万-6.19%5.711.14
11/192,9702,9702,9702,970-2.3%10027億7694万-5.95%5.741.14
11/173,0403,0403,0403,0400%10028億4239万-4.19%5.881.17
11/163,0403,0403,0403,0400%60028億4239万-4.58%5.881.17
11/093,0403,0403,0403,040+3.05%50028億4239万-4.49%5.881.17
11/042,9502,9502,9502,950+1.03%10027億5824万-7.06%5.71.13
11/022,9202,9202,9202,920-2.67%20027億3019万-7.92%5.641.12
10/283,0003,0003,0003,0000%20028億499万-5.24%5.81.15
10/263,0003,0003,0003,000-0.5%10028億499万-5.09%5.81.15
10/233,0403,0403,0153,015-0.99%1,40028億1902万-4.44%5.831.16
10/223,1003,1003,0453,045-3.33%20028億4707万-3.39%5.881.17
10/203,0953,1503,0803,150+0.8%30029億4524万+0.22%6.091.21