株価チャート

2021/03/23～2021/09/15

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
09/152,8972,8972,8622,864-1.24%1,00067億5979万+0.7%4.290.41
09/142,9002,9002,9002,900+0.9%20068億4476万+2%4.340.42
09/132,9502,9502,8742,874-2.81%40067億8339万+1.16%4.30.41
09/102,9572,9572,9572,957+3.46%10069億7929万+4.12%4.430.42
09/092,9302,9592,8582,858-2.46%1,10067億4563万+0.78%4.280.41
09/082,8822,9302,8822,930+2.56%80069億1557万+3.35%4.390.42
09/072,8552,8572,8552,857+0.95%20067億4327万+0.95%4.280.41
09/062,9102,9102,8302,830-4.07%1,60066億7954万+0.21%4.240.41
09/032,9502,9602,9502,950-1.63%60069億6277万+4.61%4.420.42
09/022,8703,0002,8702,999+9.85%1,40070億7842万+6.65%4.490.43
09/012,7302,7302,7302,7300%10064億4351万-2.47%4.090.39
08/312,7012,7302,7012,730-0.73%40064億4351万-2.43%4.090.39
08/302,7502,7502,7502,7500%5,40064億9072万-1.68%4.120.39
08/272,8002,8022,7502,750-1.43%40064億9072万-1.57%4.120.39
08/262,7502,7902,7502,790+1.45%40065億8513万-0.07%4.180.4
08/242,7502,7502,7502,7500%1,30064億9072万-1.33%4.120.39
08/232,7502,7502,7502,750-1.26%50064億9072万-1.19%4.120.39
08/202,8002,8002,7852,785-1.07%40065億7333万+0.14%4.170.4
08/192,8182,8182,8152,815-2.26%20066億4414万+1.33%4.210.4
08/162,8802,8802,8802,880+0.03%10067億9755万+3.78%4.310.41
08/132,8182,8792,8182,879-0.03%30067億9519万+4.05%4.310.41
08/122,8802,8802,8802,8800%20067億9755万+4.35%4.310.41
08/112,8802,8802,8802,880+0.66%20067億9755万+4.54%4.310.41
08/102,8492,8612,8492,861+0.42%20067億5271万+4.04%4.280.41
08/062,8502,8502,8492,849-0.04%30067億2438万+3.83%4.270.41
08/052,8492,8502,8492,8500%20067億2674万+4.13%4.270.41
08/042,8502,8502,8502,8500%10067億2674万+4.36%4.270.41
08/032,8502,8502,8502,8500%20067億2674万+4.63%4.270.41
08/022,8302,8782,8302,850+0.71%90067億2674万+4.86%4.270.41
07/302,8202,8502,7992,830+1.07%3,00066億7954万+4.35%4.240.41
07/292,7502,8002,7502,800+3.7%40066億873万+3.47%4.190.4
07/282,7002,7002,7002,700-1.82%20063億7271万-0.07%4.040.39
07/262,7502,7502,7502,7500%1,50064億9072万+1.7%4.120.39
07/212,7422,7502,7422,750+3.11%40064億9072万+1.74%4.120.39
07/162,6992,7002,6672,667-1.22%30062億9482万-1.22%3.990.38
07/152,7002,7002,7002,700+0.04%10063億7271万+0.04%4.040.39
07/142,6992,6992,6992,699+0.86%20063億7034万0%4.040.39
07/132,7482,7502,6762,676-1.33%60063億1606万-0.85%4.010.38
07/122,7122,7122,7122,712+1.88%10064億103万+0.37%4.060.39
07/092,6622,6622,6622,662+0.04%30062億8302万-1.44%3.990.38
07/082,6612,6612,6612,661-1.44%30062億8065万-1.48%3.980.38
07/062,7002,7002,7002,700+0.37%10063億7271万-0.07%4.040.39
07/052,6902,6902,6902,690-1.82%10063億4910万-0.44%4.030.39
07/022,7402,7402,7402,740+1.78%10064億6712万+1.44%4.10.39
07/012,6922,6922,6922,692-0.59%20063億5382万-0.19%4.030.39
06/302,8082,8082,7082,708-1.81%30063億9159万+0.48%4.050.39
06/292,7572,7582,7572,758+0.88%40065億960万+2.45%4.130.4
06/282,7342,7342,7342,7340%10064億5295万+1.75%4.090.39
06/242,7342,7402,7342,734+3.17%2,00064億5295万+1.86%4.090.39
06/232,6502,6502,6502,650-1.85%10062億5469万-1.12%3.970.38
06/222,7002,7002,7002,700+0.37%20063億7271万+0.82%4.040.39
06/182,6902,6902,6902,690-0.37%20063億4910万+0.45%4.030.39
06/172,7002,7002,7002,7000%20063億7271万+0.9%4.040.39
06/162,6392,7002,6392,700+0.41%50063億7271万+0.97%4.040.39
06/152,6892,6892,6892,6890%40063億4674万+0.6%4.030.39
06/142,6892,6892,6892,689-1.83%10063億4674万+0.56%4.030.39
06/112,7392,7392,7392,7390%30064億6476万+2.47%4.10.39
06/102,7392,7392,7392,739+3.01%1,10064億6476万+2.58%4.10.39
06/092,6592,6592,6592,659+0.04%10062億7593万-0.26%3.980.38
06/082,6582,6582,6582,658-1.56%20062億7357万-0.19%3.980.38
06/042,7002,7002,7002,7000%10063億7271万+1.47%4.040.39
06/032,7002,7302,7002,700-1.82%40063億7271万+1.58%4.040.39
06/022,7502,7502,7502,750+2.8%2,00064億9072万+3.54%4.120.39
05/312,6752,6752,6752,6750%10063億1370万+0.87%40.38
05/282,6502,6752,6502,675-0.19%20063億1370万+0.91%40.38
05/272,7502,7502,6802,680-0.37%30063億2550万+1.09%4.010.38
05/262,6802,6902,6802,690+0.37%20063億4910万+1.39%4.030.39
05/252,6502,6802,6502,680+1.52%20063億2550万+1.06%4.010.38
05/242,7302,7502,6402,640+0.34%70062億3109万-0.41%3.950.38
05/212,6502,6612,6312,631-0.64%30062億985万-0.83%3.940.38
05/202,6482,6482,6482,648+0.84%10062億4997万-0.23%3.960.38
05/182,6502,6502,6262,626-0.91%30061億9805万-1.2%3.930.38
05/172,6502,6502,6502,650+0.76%10062億5469万-0.49%3.970.38
05/142,6192,6302,6192,630+0.46%20062億749万-1.28%3.940.38
05/132,6342,6342,6182,618-2.89%30061億7916万-1.84%3.920.38
05/102,6502,6962,6502,696+1.74%40063億6326万+0.94%4.040.39
05/062,6502,6842,6502,650+0.91%40062億5469万-0.75%3.970.38
04/302,6972,6972,6262,626-2.7%40061億9805万-1.72%3.930.38
04/282,6992,6992,6992,699-0.04%60063億7034万+0.9%4.040.39
04/272,7002,7002,7002,700+1.12%50063億7271万+0.9%4.040.39
04/262,6482,6702,6482,670+0.83%20063億190万-0.26%40.38
04/232,6482,6482,6482,648+0.15%10062億4997万-1.05%3.960.38
04/222,6442,6442,6442,644+1.61%20062億4053万-1.23%3.960.38
04/192,6062,6062,6022,602-0.15%30061億4140万-2.8%3.90.37
04/162,6062,6062,6062,606+0.08%20061億5084万-2.65%3.90.37
04/152,6042,6042,6042,604-1.88%10061億4612万-2.73%3.90.37
04/132,6602,6602,6542,654-0.23%60062億6413万-0.82%3.970.38
04/122,6602,6602,6602,6600%30062億7829万-0.52%3.980.38
04/082,6552,6602,6552,660-0.37%30062億7829万-0.45%3.980.38
04/062,6552,6702,6552,670-2.38%70063億190万0%40.38
04/052,7352,7352,7352,735+3.13%30064億5531万+2.47%4.090.39
04/022,6522,6522,6522,652+0.15%10062億5941万-0.56%3.970.38
04/012,6502,6502,6482,648-1.82%40062億4997万-0.68%3.960.38
03/312,6972,6972,6972,697+1.85%10063億6562万+1.2%10.350.43
03/302,7012,7012,6482,648-3.92%6,00062億4997万-0.6%10.160.42
03/292,7562,7562,7072,756+0.4%80065億488万+3.45%10.580.44
03/262,7452,7452,7452,745+2.01%20064億7892万+3.2%10.540.43
03/252,7392,7392,6912,691-0.44%30063億5146万+1.39%10.330.43
03/242,7032,7032,6902,7030%70063億7979万+1.88%10.380.43
03/232,6862,7332,6862,703+0.78%40063億7979万+2.08%10.380.43