株価チャート

2021/05/07～2021/09/30

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
09/30742745739739-0.4%3,90059億7851万-0.54%5.140.38
09/29749751742742-1.33%8,80060億278万0%5.160.38
09/28746752744752+0.4%7,40060億8368万+1.48%5.230.39
09/27742752741749+0.94%13,50060億5941万+1.35%5.210.38
09/24749749738742+0.54%9,00060億278万+0.54%5.160.38
09/22750750735738-0.14%6,40059億7042万+0.27%5.130.38
09/217397417307390%15,80059億7851万+0.54%5.140.38
09/17765768739739-3.02%26,00059億7851万+0.68%5.140.38
09/16763775756762-1.93%62,10061億6458万+3.81%5.30.39
09/15765778763777+0.13%79,90062億8593万+6.15%5.40.4
09/14770776770776+0.78%20,30062億7784万+6.3%5.40.4
09/13775775767770+0.65%15,70062億2930万+5.91%5.360.39
09/10752766749765+1.73%42,80061億8885万+5.66%5.320.39
09/09748752748752+0.4%10,70060億8368万+4.16%5.230.39
09/08745749740749+0.94%14,40060億5941万+4.03%5.210.38
09/077437447397420%15,90060億278万+3.2%5.160.38
09/06733742733742+1.37%16,70060億278万+3.2%5.160.38
09/037387397327320%27,20059億2188万+1.95%5.090.38
09/02733734730732-0.14%9,20059億2188万+1.95%5.090.38
09/01732733732733+0.14%6,70059億2997万+2.23%5.10.38
08/31729732727732+0.69%7,50059億2188万+2.09%5.090.38
08/30724727723727+1.11%12,50058億8143万+1.39%5.060.37
08/27721722716719+0.42%6,00058億1671万+0.28%50.37
08/26716719716716-0.56%3,10057億9244万-0.14%4.980.37
08/25717720711720+0.98%4,00058億2480万+0.42%5.010.37
08/24710713706713+0.42%6,00057億6817万-0.56%4.960.37
08/23711714708710+0.71%4,20057億4390万-0.98%4.940.36
08/20708712705705-0.42%10,90057億345万-1.67%4.90.36
08/19710712708708-0.42%3,30057億2772万-1.26%4.920.36
08/18718718709711-0.28%3,60057億5199万-0.97%4.950.36
08/177147207137130%1,20057億6817万-0.7%4.960.37
08/16729729706713-2.06%12,60057億6817万-0.7%4.960.37
08/13719731717728+1.53%14,30058億8952万+1.39%5.060.37
08/12720720716717+0.28%1,90058億53万-0.14%4.990.37
08/11708717708715+0.99%7,00057億8435万-0.42%4.970.37
08/10705709701708+1%13,50057億2772万-1.53%4.920.36
08/06714714697701-0.43%23,50056億7109万-2.5%4.880.36
08/05714719700704+0.43%29,40056億9536万-2.22%4.90.36
08/04729733699701-3.84%27,20056億7109万-2.77%4.880.36
08/03735736729729-0.82%1,80058億9761万+0.83%5.070.37
08/02738739728735+0.96%12,20059億4615万+1.66%5.110.38
07/30726728720728+0.97%6,10058億8952万+0.83%5.060.37
07/29720721719721+0.84%3,10058億3289万-0.14%5.010.37
07/28727731704715-2.19%14,60057億8435万-0.97%4.970.37
07/27736740728731-1.62%15,10059億1379万+1.25%5.080.37
07/26725748723743+3.19%41,30060億1087万+2.91%5.170.38
07/21715722715720+0.98%3,40058億2480万-0.14%5.010.37
07/20710718710713+0.14%8,60057億6817万-1.11%4.960.37
07/19721722712712-1.25%6,70057億6008万-1.25%4.950.37
07/16717724717721+0.7%2,50058億3289万-0.14%5.010.37
07/15720721715716-0.28%4,10057億9244万-0.83%4.980.37
07/14719723716718+0.28%4,10058億862万-0.55%4.990.37
07/13717720716716-0.42%5,80057億9244万-0.83%4.980.37
07/12719722716719+0.84%5,30058億1671万-0.42%50.37
07/09715721713713-0.42%10,30057億6817万-1.38%4.960.37
07/08720724716716-0.56%7,80057億9244万-0.97%4.980.37
07/07720723720720-0.14%4,10058億2480万-0.41%5.010.37
07/067257257207210%2,50058億3289万-0.28%5.010.37
07/05723724721721-0.14%2,40058億3289万-0.28%5.010.37
07/02731731722722-0.69%8,90058億4098万-0.14%5.020.37
07/017297317277270%2,90058億8143万+0.41%5.060.37
06/30729730727727-0.27%2,40058億8143万+0.41%5.060.37
06/29734734729729-0.68%2,60058億9761万+0.69%5.070.37
06/28731735730734+0.69%13,10059億3806万+1.38%5.110.38
06/25729729724729+0.69%3,20058億9761万+0.69%5.070.37
06/247277297247240%2,90058億5716万-0.14%5.040.37
06/23729729720724-0.41%2,00058億5716万-0.14%5.040.37
06/22715727715727+2.39%6,90058億8143万+0.28%5.060.37
06/21720720710710-1.93%13,30057億4390万-2.07%4.940.36
06/18720725720724+0.28%3,80058億5716万-0.14%5.040.37
06/17724724720722+0.28%4,30058億4098万-0.41%5.020.37
06/16721723720720-0.28%3,50058億2480万-0.55%5.010.37
06/15720722720722+0.28%2,00058億4098万-0.28%5.020.37
06/14725727720720+0.42%5,30058億2480万-0.55%5.010.37
06/11720722717717-0.28%6,10058億53万-0.97%4.990.37
06/10721724718719-0.42%6,30058億1671万-0.83%50.37
06/09724724721722-0.55%4,50058億4098万-0.55%5.020.37
06/08727729724726-0.41%4,40058億7334万0%5.050.37
06/07728730726729+0.41%6,20058億9761万+0.28%5.070.37
06/04728729719726+0.97%11,70058億7334万-0.27%5.050.37
06/03721721716719+0.28%4,30058億1671万-1.51%50.37
06/02726729712717-0.69%11,60058億53万-2.18%4.990.37
06/01724724719722+0.28%4,00058億4098万-1.63%5.020.37
05/31736736720720-1.77%13,70058億2480万-2.04%5.010.37
05/28731734730733+0.41%5,90059億2997万-0.41%5.10.38
05/27731732730730-0.14%3,60059億570万-0.82%5.080.37
05/26738738730731-0.95%7,70059億1379万-0.81%5.080.37
05/25741741737738+0.27%3,60059億7042万+0.14%5.130.38
05/24742744736736-0.14%4,40059億5424万-0.27%5.120.38
05/21737741730737+0.14%4,10059億6233万-0.14%5.130.38
05/20732739732736+1.24%7,50059億5424万-0.27%5.120.38
05/19728730725727+0.83%6,80058億8143万-1.62%5.060.37
05/187177217177210%3,40058億3289万-2.44%5.010.37
05/17722722717721+0.56%4,20058億3289万-2.7%5.010.37
05/14707721702717+2.43%11,70058億53万-3.24%4.990.37
05/13702708700700-0.28%10,50056億6300万-5.79%4.870.36
05/12725725702702-3.17%21,60056億7918万-5.77%4.880.36
05/11734734725725-1.23%12,90058億6525万-2.95%5.040.37
05/10740740728734-0.41%16,70059億3806万-1.87%5.110.38
05/07743743736737+0.14%14,80059億6233万-1.47%5.130.38