株価チャート

2021/04/26~2021/09/22

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
09/221,5131,5511,4991,522+0.73%59,1001080億6200万+7.56%12.590.98
09/211,5171,5331,4931,511-2.45%56,7001072億8100万+7.47%12.50.97
09/171,5441,5511,4961,549+1.57%97,7001099億7900万+10.88%12.820.99
09/161,5371,5581,4911,525-0.26%62,0001082億7500万+9.87%12.620.98
09/151,5871,6031,5221,529-5.27%102,0001085億5900万+10.72%12.650.98
09/141,4711,6141,4441,614+10.55%237,0001145億9400万+17.47%13.351.04
09/131,4571,4601,4181,460-0.41%46,4001036億6000万+7.2%12.080.94
09/101,4211,4661,4211,466+3.24%98,7001040億8600万+7.95%12.130.94
09/091,4491,4511,4141,420-3.07%48,3001008億2000万+4.87%11.750.91
09/081,4501,4721,4331,465+1.6%69,6001040億1500万+8.28%12.120.94
09/071,4501,4501,4161,442+0.84%54,7001023億8200万+6.74%11.930.92
09/061,4281,4331,4071,430+0.78%37,9001015億3000万+5.93%11.830.92
09/031,3921,4281,3781,419+3.13%57,3001007億4900万+5.27%11.740.91
09/021,3551,3781,3341,376+1.78%30,800976億9600万+2.3%11.380.88
09/011,3701,3801,3431,352-1.53%18,300959億9200万+0.6%11.190.87
08/311,3691,3931,3591,373-0.87%40,900974億8300万+2.16%11.360.88
08/301,3611,3851,3591,385+2.97%37,800983億3500万+3.05%11.460.89
08/271,3591,3591,3311,345-1.03%27,700954億9500万+0.15%11.130.86
08/261,3431,3641,3311,359+1.27%35,300964億8900万+1.27%11.240.87
08/251,3291,3601,3121,342+0.52%45,900952億8200万+0.15%11.10.86
08/241,2921,3411,2921,335+2.77%57,600947億8500万-0.45%11.040.86
08/231,2891,3141,2791,299+2.28%52,800922億2900万-3.28%10.750.83
08/201,2921,2981,2671,2700%50,600901億7000万-5.65%10.510.81
08/191,3031,3031,2701,270-2.76%37,100901億7000万-6.07%10.510.81
08/181,3011,3181,2751,306+0.77%37,100927億2600万-3.76%10.80.84
08/171,3151,3331,2961,296+0.62%38,500920億1600万-4.57%10.720.83
08/161,3131,3131,2881,288-2.79%44,600914億4800万-5.29%10.660.83
08/131,3371,3371,3201,325-1.78%16,200940億7500万-2.93%10.960.85
08/121,3711,3711,3411,349-1.39%32,100957億7900万-1.39%11.160.87
08/111,3271,3751,3261,368+3.64%50,000971億2800万-0.07%11.320.88
08/101,3571,3701,3051,320-2.44%59,300937億2000万-3.58%10.920.85
08/061,3761,3861,3511,353-1.1%38,700960億6300万-0.95%11.190.87
08/051,3741,3871,3511,368-1.3%30,700971億2800万+0.37%11.320.88
08/041,4191,4231,3831,386-2.6%29,300984億600万+1.91%11.470.89
08/031,4111,4661,4111,423-0.14%48,9001010億3300万+4.63%11.770.91
08/021,3711,4471,3681,425+4.93%65,0001011億7500万+5.01%11.790.91
07/301,3411,3681,3411,358+0.67%39,000964億1800万+0.37%11.230.87
07/291,3691,3691,3361,349-0.95%24,400957億7900万-0.07%11.160.87
07/281,3431,3711,3431,362+0.44%22,000967億200万+1.11%11.270.87
07/271,3881,3881,3511,356-0.59%36,300962億7600万+1.04%11.220.87
07/261,3901,3901,3471,364+0.29%44,800968億4400万+1.87%11.280.87
07/211,3391,3701,3351,360+3.9%51,400965億6000万+1.8%11.250.87
07/201,2971,3201,2871,309-0.61%65,700929億3900万-1.73%10.830.84
07/191,3691,3711,3171,317-3.8%63,500935億700万-0.83%10.90.84
07/161,3741,3931,3591,369-1.3%39,300971億9900万+3.48%11.330.88
07/151,3751,4211,3701,387+1.09%60,300984億7700万+5.4%11.470.89
07/141,4011,4421,3721,372-3.31%64,200974億1200万+4.89%11.350.88
07/131,3971,4221,3801,419+1.94%80,0001007億4900万+9.15%11.740.91
07/121,3861,3991,3571,392+4.98%86,500988億3200万+7.82%11.520.89
07/091,3381,3561,3071,326-2.43%160,100941億4600万+3.35%10.970.85
07/081,3991,4151,3591,359-2.93%88,300964億8900万+6.25%11.240.87
07/071,3881,4351,3531,400-0.71%105,900994億+9.8%11.580.9
07/061,3641,4211,3631,410+3.45%66,4001001億1000万+11.2%11.670.9
07/051,3701,3811,3501,363-1.94%70,700967億7300万+8.26%11.280.87
07/021,2501,3911,2491,390+12.64%233,300986億9000万+11.02%11.50.89
07/011,2811,2811,2311,234-4.04%55,200876億1400万-0.8%10.210.79
06/301,3051,3051,2861,286-0.46%57,800913億600万+3.71%10.640.82
06/291,3521,3521,2881,292-6.38%53,300917億3200万+4.53%10.690.83
06/281,3451,3851,3281,380+2.6%46,400979億8000万+11.92%11.420.89
06/251,3451,3501,3311,345+1.43%34,600954億9500万+9.71%11.130.86
06/241,2881,3371,2781,326+2.87%66,900941億4600万+8.69%10.970.85
06/231,2751,2921,2671,289+0.94%31,900915億1900万+6.09%10.660.83
06/221,2551,2781,2361,277+4.16%58,300906億6700万+5.36%10.560.82
06/211,2701,2701,2251,226-4.96%82,900870億4600万+1.41%10.140.79
06/181,2861,2941,2601,290+0.78%79,000915億9000万+6.88%10.670.83
06/171,2541,2931,2381,280+2.4%48,100908億8000万+6.31%10.590.82
06/161,2191,2501,2141,250+2.63%35,600887億5000万+4.17%10.340.8
06/151,2061,2211,1881,218+1%29,900864億7800万+1.58%10.080.78
06/141,1861,2061,1791,206+2.38%25,400856億2600万+0.5%9.980.77
06/111,2231,2231,1751,178-1.42%59,600836億3800万-2.08%9.750.76
06/101,1691,2121,1571,195+2.14%41,600848億4500万-0.91%9.890.77
06/091,1891,1901,1661,170-1.35%34,800830億7000万-3.15%9.680.75
06/081,1981,1981,1781,186-1.33%14,700842億600万-1.98%9.810.76
06/071,2311,2311,2001,202-2.2%23,300853億4200万-0.83%9.940.77
06/041,2381,2461,2261,229-1.68%22,200872億5900万+1.32%10.170.79
06/031,2251,2581,2251,250+2.54%25,000887億5000万+2.97%10.340.8
06/021,1981,2331,1981,219+1.58%24,300865億4900万+0.49%10.080.78
06/011,1851,2041,1771,200+1.69%25,300852億-1.15%9.930.77
05/311,1891,1921,1601,180-1.26%38,000837億8000万-3.04%9.760.76
05/281,1661,1991,1481,195+6.79%63,900848億4500万-1.97%9.890.77
05/271,1951,2061,1191,119-6.36%92,200794億4900万-8.58%9.260.72
05/261,1911,2091,1731,195-1.08%36,300848億4500万-2.92%9.890.77
05/251,2371,2741,1961,208-1.15%44,700857億6800万-2.11%9.990.77
05/241,1901,2421,1901,222+3.21%39,800867億6200万-1.21%10.110.78
05/211,2231,2371,1821,184-2.31%41,500840億6400万-4.44%9.80.76
05/201,1981,2341,1971,212+0.92%41,900860億5200万-2.42%10.030.78
05/191,2031,2851,1901,201-1.56%45,300852億7100万-3.46%9.940.77
05/181,1811,2291,1721,220+4.45%39,900866億2000万-2.09%10.090.78
05/171,2071,2261,1681,168-3.31%36,700829億2800万-6.41%9.660.75
05/141,2631,2801,2081,208+1.85%78,100857億6800万-3.51%9.990.77
05/131,2161,2401,1511,186-3.1%51,000842億600万-5.5%9.810.76
05/121,2471,2551,2241,224-2.16%47,700869億400万-2.78%10.130.78
05/111,2601,2731,2461,251-1.65%73,600888億2100万-0.87%10.350.8
05/101,2491,2831,2451,272+1.68%25,100903億1200万+0.63%10.520.82
05/071,2651,2761,2461,251+0.08%35,100888億2100万-1.18%10.350.8
05/061,2001,2711,2001,250+2.21%42,200887億5000万-1.81%10.340.8
04/301,2231,2501,2231,223+0.16%39,700868億3300万-4.23%10.120.78
04/281,2261,2461,2181,221-0.81%39,600866億9100万-4.76%10.10.78
04/271,2501,2551,2291,231-1.52%43,500874億100万-4.2%10.180.79
04/261,2531,2641,2431,250+2.21%63,800887億5000万-3.03%10.340.8