株価チャート

2021/03/05~2021/07/30

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
07/304,9805,0304,9355,030+0.6%64,000524億943万+2.99%8.011.09
07/295,0905,0904,9705,000-1.77%56,000520億9685万+2.56%7.961.08
07/285,0205,1104,9955,090+1.19%79,800530億3459万+4.58%8.11.1
07/274,9205,0404,8905,030+2.97%130,600524億943万+3.67%8.011.09
07/264,7504,9054,7404,885+3.83%106,200508億9862万+0.85%7.781.06
07/214,7254,7604,6654,705+0.64%60,700490億2314万-2.95%7.491.02
07/204,6854,7254,6604,675-1.06%49,100487億1055万-3.81%7.441.01
07/194,6604,7354,5654,725-3.96%183,900492億3152万-3%7.521.02
07/164,9155,0204,8404,920+1.55%289,800512億6330万+0.9%7.831.07
07/154,8904,8904,8204,845-1.02%101,000504億8185万-0.62%7.711.05
07/144,9104,9254,8854,895-0.91%47,700510億282万+0.41%7.791.06
07/134,9154,9954,9054,940-0.2%57,900514億7169万+1.31%7.861.07
07/124,9104,9954,8904,950+2.91%69,000515億7588万+1.46%7.881.07
07/094,7554,8254,7154,810-0.31%87,000501億1717万-1.35%7.661.04
07/084,9054,9454,8254,825-1.23%51,700502億7346万-1.11%7.681.04
07/074,9705,0304,8804,885-2.3%65,900508億9862万+0.06%7.781.06
07/065,0205,0304,9655,0000%31,400520億9685万+2.31%7.961.08
07/055,1805,1904,9905,000-3.47%72,000520億9685万+2.44%7.961.08
07/024,9555,1804,9405,180+4.75%108,600539億7234万+6.34%8.251.12
07/014,9454,9654,8754,945+0.51%64,700515億2378万+1.85%7.871.07
06/304,7454,9404,7204,920+4.57%110,600512億6330万+1.51%7.831.07
06/294,6904,7504,6704,705-0.63%70,400490億2314万-2.81%7.491.02
06/284,7104,7454,6554,735+1.61%53,700493億3572万-2.33%7.541.03
06/254,7804,7804,6604,660-1.69%66,800485億5426万-4.04%7.421.01
06/244,7804,7804,7004,740-1.25%50,800493億8781万-2.61%7.551.03
06/234,8154,9204,7454,800-0.31%50,200500億1298万-1.58%7.641.04
06/224,7854,8404,7154,815+2.12%46,700501億6927万-1.39%7.661.04
06/214,7904,7904,6454,715-2.38%54,200491億2733万-3.52%7.511.02
06/184,9704,9754,8204,830-2.82%39,700503億2556万-1.23%7.691.05
06/174,9804,9904,8954,970-0.8%34,800517億8427万+1.66%7.911.08
06/164,9205,0204,8755,010+0.91%43,000522億104万+2.79%7.971.08
06/154,8204,9904,8004,965+2.48%62,300517億3217万+2.06%7.91.08
06/144,8904,8904,8104,845-0.92%25,800504億8185万-0.27%7.711.05
06/114,8404,9054,8304,890+1.03%32,600509億5072万+0.64%7.781.06
06/104,9204,9204,8204,840-1.63%38,800504億2975万-0.29%7.71.05
06/095,0005,0204,9204,920-1.8%35,800512億6330万+1.44%7.831.07
06/084,8605,0304,8505,010+2.66%54,500522億104万+3.49%7.971.08
06/074,8954,9504,8504,880-0.31%24,000508億4653万+1.01%7.771.06
06/044,9054,9054,8404,895-0.2%36,100510億282万+1.47%7.791.06
06/035,0105,0104,9004,905-1.9%52,300511億701万+1.81%7.811.06
06/024,9955,0304,7555,000+2.99%233,800520億9685万+3.89%7.961.08
06/014,7404,8754,7354,855+2.43%65,200505億8604万+1%7.731.05
05/314,8504,8604,7304,740-1.04%46,000493億8781万-1.37%7.551.03
05/284,7604,8054,7254,790+1.05%30,000499億878万-0.42%7.621.04
05/274,7754,7904,7404,740-0.73%39,400493億8781万-1.52%7.551.03
05/264,8754,8754,7754,775-2.15%24,100497億5249万-0.95%7.61.03
05/254,9554,9554,8404,880-1.11%25,900508億4653万+1.1%7.771.06
05/244,9004,9854,9004,935+0.1%16,900514億1959万+2.22%7.861.07
05/214,9805,0004,9304,930-1.1%28,700513億6749万+2.15%7.851.07
05/204,9555,0004,9304,985+0.71%25,000519億4056万+3.34%7.941.08
05/194,8754,9954,8604,950+0.41%32,700515億7588万+2.68%7.881.07
05/184,7854,9404,7504,930+3.03%39,100513億6749万+2.3%7.851.07
05/174,8054,8454,7354,785-0.42%27,300498億5669万-0.71%7.621.04
05/144,6404,8054,6404,805+4.46%23,400500億6507万-0.39%7.651.04
05/134,7504,7604,6004,600-3.56%46,600479億2910万-4.8%7.321
05/124,7554,8504,7254,770-0.63%25,100497億39万-1.61%7.591.03
05/114,8654,9104,7804,800-1.44%31,300500億1298万-1.15%7.641.04
05/104,8004,8904,7604,870+2.1%22,200507億4233万+0.19%7.751.05
05/074,8004,8904,7604,770+0.63%42,300497億39万-2.07%7.591.03
05/064,7404,8254,7004,740+1.28%41,300493億8781万-2.77%7.551.03
04/304,7654,8004,6754,680-1.78%48,600487億6265万-4.14%7.451.01
04/284,6954,8054,6504,765+1.49%117,300496億4830万-2.6%7.581.03
04/274,7904,8054,6954,695-1.47%29,600489億1894万-4.01%7.471.02
04/264,7904,7904,7254,765-0.1%40,600496億4830万-2.79%7.581.03
04/234,8354,8954,7654,770-1.65%43,500497億39万-2.95%7.591.03
04/224,9054,9554,8454,850+0.31%38,100505億3394万-1.78%7.721.05
04/214,7654,8654,7654,835+0.21%63,100503億7765万-2.32%7.71.05
04/204,8354,8504,7604,825-1.23%54,200502億7346万-2.66%7.681.04
04/194,9304,9454,8804,885-0.91%26,700508億9862万-1.71%7.781.06
04/164,9604,9654,9054,930+0.2%18,800513億6749万-1%7.851.07
04/154,8854,9654,8804,920+0.41%27,000512億6330万-1.38%7.831.07
04/144,8854,9204,8604,900+0.31%36,400510億5491万-2.08%7.81.06
04/134,8954,9454,8804,885-0.2%31,800508億9862万-2.55%7.781.06
04/124,9505,0604,8904,895-0.1%39,600510億282万-2.53%7.791.06
04/094,9004,9604,8854,9000%35,700510億5491万-2.57%7.81.06
04/084,9404,9404,8754,900-0.91%30,400510億5491万-2.45%7.81.06
04/074,9004,9904,8704,945+0.92%45,700515億2378万-1.38%7.871.07
04/065,0205,0204,8504,900-1.9%52,300510億5491万-2.02%7.81.06
04/055,0805,1204,9754,995-0.3%34,100520億4475万+0.1%7.951.08
04/025,0305,0604,9805,010+1.01%29,700522億104万+0.64%7.971.08
04/014,9705,0104,9254,960+0.71%28,100516億8008万+0.04%7.91.07
03/315,0705,0704,9254,925-3.81%70,100513億1540万-0.42%7.841.07
03/304,9205,1304,9205,120+4.92%67,800533億4717万+3.85%8.151.11
03/294,9854,9854,8454,880-0.61%48,700508億4653万-0.55%7.771.06
03/264,8804,9454,8654,910-0.3%31,300511億5911万+0.37%7.821.06
03/254,8254,9554,8004,925+3.47%35,100513億1540万+1%7.841.07
03/244,8554,8604,7554,760-3.94%80,000495億9620万-2.08%7.581.03
03/235,1005,1304,9554,955-2.65%47,800516億2798万+2.12%7.891.07
03/225,3605,3605,0905,090-5.04%72,500530億3459万+5.25%8.11.1
03/195,0605,3605,0505,360+4.48%112,300558億4782万+11.34%8.531.16
03/185,0505,1504,9905,130+2.19%54,000534億5137万+7.3%8.171.11
03/175,1105,1104,9855,020-2.52%46,200523億524万+5.53%7.991.09
03/165,1905,1905,0705,150+0.39%47,800536億5976万+8.79%8.21.12
03/155,1705,2405,1005,130-0.39%39,900534億5137万+9.08%8.171.11
03/125,2805,2805,1005,150-2.83%62,600536億5976万+10.23%8.21.12
03/115,1205,3205,1005,300+3.11%73,500552億2266万+14.27%8.441.15
03/105,0905,1505,0205,140+0.59%51,700535億5556万+11.84%8.181.11
03/095,0105,2404,9805,110+1.19%122,600532億4298万+12.18%8.131.11
03/084,8105,0904,8055,050+5.98%178,800526億1782万+11.75%8.041.09
03/054,7704,8154,5204,765+2.25%254,800496億4830万+6.2%7.581.03