株価チャート

2021/03/15～2021/08/10

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
08/101,4681,4681,4461,451-1.56%22,000216億1641万+0.21%12.970.83
08/061,4551,4741,4521,474+1.24%27,000219億5906万+1.94%13.170.85
08/051,4371,4561,4371,456+1.04%23,200216億9090万+0.83%13.010.83
08/041,4361,4501,4341,441-0.14%24,800214億6744万-0.14%12.880.83
08/031,4331,4431,4321,443+0.21%26,900214億9723万0%12.90.83
08/021,4401,4441,4351,440+0.98%32,100214億5254万-0.14%12.870.83
07/301,4281,4411,4261,426+0.56%24,500212億4397万-1.11%12.750.82
07/291,4561,4641,4181,418-2.27%155,600211億2479万-1.66%12.670.81
07/281,4591,4601,4421,451-0.62%24,300216億1641万+0.62%12.970.83
07/271,4751,4751,4501,460-0.61%25,200217億5049万+1.39%13.050.84
07/261,4691,4751,4571,469+1.24%28,000218億8457万+2.08%13.130.84
07/211,4621,4691,4411,451-0.21%24,200216億1641万+0.9%12.970.83
07/201,4551,4651,4501,4540%20,100216億6111万+1.18%130.83
07/191,4741,4741,4521,454-1.16%20,400216億6111万+1.25%130.83
07/161,4531,4751,4531,471+1.24%11,900219億1436万+2.51%13.150.84
07/151,4801,4801,4531,453-1.49%26,600216億4621万+1.4%12.990.83
07/141,4651,4771,4611,475+0.68%23,200219億7396万+2.93%13.180.85
07/131,4531,4651,4531,465+0.96%23,200218億2498万+2.38%13.090.84
07/121,4571,4601,4441,4510%23,900216億1641万+1.47%12.970.83
07/091,4221,4551,4201,451+1.54%49,200216億1641万+1.47%12.970.83
07/081,4311,4471,4291,429+0.14%37,700212億8867万0%12.770.82
07/071,4231,4321,4201,427+0.07%16,900212億5887万-0.21%12.750.82
07/061,4261,4351,4221,426-0.28%19,100212億4397万-0.28%12.750.82
07/051,4251,4331,4231,430+0.21%20,600213億356万-0.07%12.780.82
07/021,4241,4291,4191,427+0.85%7,400212億5887万-0.28%12.750.82
07/011,4231,4281,4151,415-0.49%21,500210億8010万-1.19%12.650.81
06/301,4421,4421,4211,422-0.77%14,200211億8438万-0.7%12.710.82
06/291,4271,4381,4211,433+0.35%16,000213億4826万0%12.810.82
06/281,4311,4371,4231,428-0.49%14,500212億7377万-0.35%12.760.82
06/251,4211,4371,4211,435+0.99%12,400213億7805万+0.07%12.830.82
06/241,4221,4261,4191,421-0.21%6,400211億6948万-0.91%12.70.81
06/231,4231,4341,4201,424-0.42%8,500212億1418万-0.77%12.730.82
06/221,4341,4421,4201,430+1.42%15,400213億356万-0.42%12.780.82
06/211,4181,4201,4101,410-0.98%28,200210億561万-1.81%12.60.81
06/181,4431,4431,4241,424-1.39%12,000212億1418万-0.9%12.730.82
06/171,4271,4441,4251,444+1.05%17,100215億1213万+0.42%12.910.83
06/161,4381,4541,4261,429-0.56%29,500212億8867万-0.49%12.770.82
06/151,4351,4371,4281,437+0.49%17,100214億785万0%12.840.82
06/141,4331,4361,4261,430+0.7%16,500213億356万-0.42%12.780.82
06/111,4351,4351,4201,420-0.77%27,200211億5459万-1.18%12.690.81
06/101,4341,4381,4261,431-0.83%21,400213億1846万-0.49%12.790.82
06/091,4371,4431,4301,443+0.35%38,100214億9723万+0.35%12.90.83
06/081,4281,4451,4151,4380%40,600214億2274万+0.07%12.850.82
06/071,4471,4551,4311,438-0.07%27,400214億2274万+0.07%12.850.82
06/041,4301,4411,4301,439+0.07%19,700214億3764万+0.14%12.860.83
06/031,4361,4461,4301,438-0.35%18,600214億2274万+0.07%12.850.82
06/021,4421,4501,4381,443-0.07%20,900214億9723万+0.28%12.90.83
06/011,4321,4481,4281,444+0.91%12,800215億1213万+0.28%12.910.83
05/311,4451,4461,4311,431-1.45%11,800213億1846万-0.63%12.790.82
05/281,4301,4521,4271,452+2.11%23,200216億3131万+0.69%12.980.83
05/271,4281,4351,4221,422-0.91%10,100211億8438万-1.46%12.710.82
05/261,4321,4391,4311,435-0.28%10,200213億7805万-0.69%12.830.82
05/251,4511,4511,4361,439-1.03%9,900214億3764万-0.55%12.860.83
05/241,4311,4601,4311,454+1.04%12,000216億6111万+0.35%130.83
05/211,4521,4531,4391,439+0.07%12,500214億3764万-0.69%12.860.83
05/201,4421,4541,4381,438-0.21%8,100214億2274万-0.9%12.850.82
05/191,4421,4471,4321,4410%9,900214億6744万-0.83%12.880.83
05/181,4381,4471,4321,441+0.21%11,600214億6744万-0.89%12.880.83
05/171,4491,4491,4321,438+0.21%15,300214億2274万-1.24%12.850.82
05/141,4321,4481,4321,435+1.41%14,900213億7805万-1.51%12.830.82
05/131,4301,4311,4151,415-1.32%16,600210億8010万-3.02%12.650.81
05/121,4291,4411,4231,434+0.42%15,500213億6315万-1.92%12.820.82
05/111,4581,4581,4261,428-1.79%18,800212億7377万-2.46%12.760.82
05/101,4471,4581,4451,454+0.48%8,700216億6111万-0.75%130.83
05/071,4471,4581,4291,447+1.05%13,500215億5682万-1.23%12.930.83
05/061,4361,4531,4311,432+0.99%19,700213億3336万-2.25%12.80.82
04/301,4221,4291,4181,418-0.07%23,300211億2479万-3.21%12.670.81
04/281,4191,4341,4161,419-1.25%42,600211億3969万-3.21%12.680.81
04/271,4701,4701,4371,437-1.78%102,200214億785万-1.98%12.840.82
04/261,4751,4771,4601,463-0.54%26,400217億9518万-0.27%13.080.84
04/231,4641,4791,4611,471+0.48%14,100219億1436万+0.27%13.150.84
04/221,4761,4761,4601,464+0.41%13,800218億1008万-0.2%13.090.84
04/211,4671,4671,4481,458-1.02%28,800217億2070万-0.61%13.030.84
04/201,4791,4841,4691,473-0.27%16,700219億4416万+0.48%13.170.84
04/191,4881,4931,4771,477-0.27%22,100220億375万+0.82%13.20.85
04/161,4801,4881,4771,481+0.2%7,200220億6334万+1.23%13.240.85
04/151,4821,4881,4761,478-0.14%13,800220億1865万+1.16%13.210.85
04/141,4721,4821,4721,480+0.27%21,000220億4844万+1.37%13.230.85
04/131,4821,4821,4731,476-0.07%13,600219億8885万+1.3%13.190.85
04/121,4781,4821,4721,477-0.07%11,900220億375万+1.51%13.20.85
04/091,4821,4901,4721,478+0.54%19,400220億1865万+1.72%13.210.85
04/081,4871,4871,4691,470-1.34%31,800218億9947万+1.24%13.140.84
04/071,4701,4901,4681,490+1.5%22,300221億9742万+2.69%13.320.85
04/061,4961,4991,4601,468-1.48%28,900218億6967万+1.24%13.120.84
04/051,4951,4961,4851,490+0.07%25,400221億9742万+2.83%13.320.85
04/021,4781,4901,4741,489+0.4%31,500221億8252万+2.83%13.310.85
04/011,4561,4841,4561,483+1.71%48,400220億9314万+2.63%13.260.85
03/311,4431,4631,4321,458+1.11%40,500217億2070万+0.97%13.030.84
03/301,4461,4461,4281,442-0.07%39,800214億8233万-0.14%12.890.83
03/291,4601,4631,4311,443-0.35%47,400214億9723万-0.28%12.90.83
03/261,4451,4491,4351,448+0.84%24,700215億7172万-0.07%12.940.83
03/251,4301,4381,4271,436+1.06%20,500213億9295万-1.03%12.840.82
03/241,4551,4551,4211,421-2.4%35,500211億6948万-2.27%12.70.81
03/231,4791,4791,4541,456-1.62%37,700216億9090万-0.07%13.010.83
03/221,4691,4811,4541,480+0.75%44,200220億4844万+1.44%13.230.85
03/191,4541,4691,4401,469+1.03%46,000218億8457万+0.69%13.130.84
03/181,4461,4561,4421,454+0.62%35,000216億6111万-0.41%130.83
03/171,4381,4451,4331,445+0.49%26,900215億2703万-1.1%12.920.83
03/161,4301,4381,4171,438+0.56%32,300214億2274万-1.71%12.850.82
03/151,4351,4391,4251,430+0.07%38,600213億356万-2.32%12.780.82