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
07/302,9092,9382,8602,860-1.68%74,3001544億3486万+0.49%8.471.13
07/292,8972,9102,8772,909+0.31%59,6001570億8077万+2.43%8.611.15
07/282,8782,9062,8532,900+0.76%99,0001565億9479万+2.33%8.591.14
07/272,8972,9072,8782,878+0.03%61,2001554億683万+1.98%8.521.13
07/262,8692,8862,8602,877+3.19%68,0001553億5283万+2.2%8.521.13
07/212,7762,8322,7762,788+0.8%85,6001505億4699万-0.71%8.251.1
07/202,8002,8052,7522,766-1.5%60,4001493億5903万-1.46%8.191.09
07/192,8032,8402,8002,808-0.85%40,2001516億2695万+0.04%8.311.11
07/162,8002,8432,8002,832+0.21%39,9001529億2291万+0.93%8.391.12
07/152,8502,8792,8242,826-1.88%37,4001525億9892万+0.75%8.371.11
07/142,8592,8982,8392,880+0.21%47,0001555億1483万+2.67%8.531.13
07/132,8852,8932,8522,874-0.83%72,8001551億9084万+2.53%8.511.13
07/122,9122,9612,8982,898+1.26%62,7001564億8679万+3.46%8.581.14
07/092,8692,9002,8182,862-0.24%100,1001545億4286万+2.32%8.471.13
07/082,8572,9072,8542,869+0.03%47,7001549億2085万+2.65%8.491.13
07/072,8622,8902,8522,868-0.38%42,0001548億6685万+2.76%8.491.13
07/062,9142,9282,8662,879-1%40,4001554億6083万+3.26%8.521.13
07/052,8852,9122,8662,908+0.41%50,9001570億2678万+4.53%8.611.15
07/022,8482,8962,8462,896+2.37%85,4001563億7880万+4.36%8.571.14
07/012,8652,9052,8202,829-0.49%105,0001527億6092万+2.09%8.381.11
06/302,8422,8612,8272,843+1.83%89,5001535億1689万+2.67%8.421.12
06/292,8172,8202,7682,792-0.89%72,7001507億6298万+0.87%8.271.1
06/282,7922,8222,7862,817+2.07%44,9001521億1294万+1.7%8.341.11
06/252,7542,7832,7542,760+1.06%53,4001490億3504万-0.4%8.171.09
06/242,6862,7362,6782,731+0.59%50,4001474億6909万-1.59%8.091.08
06/232,7332,7592,6962,715-1.02%66,8001466億512万-2.34%8.041.07
06/222,7002,7462,6712,743+4.93%107,3001481億1707万-1.44%8.121.08
06/212,6522,6522,6052,614-2.75%70,4001411億5130万-6.14%7.741.03
06/182,7142,7422,6872,688-1.25%89,7001451億4717万-3.62%7.961.06
06/172,7662,7712,7222,722-1.27%30,1001469億8311万-2.44%8.061.07
06/162,7572,7912,7512,757-0.58%36,6001488億7305万-1.11%8.161.09
06/152,7562,7902,7562,773+0.14%39,4001497億3702万-0.54%8.211.09
06/142,8392,8442,7692,769-1.25%23,1001495億2102万-0.68%8.21.09
06/112,8152,8272,7902,804-1.27%61,6001514億1096万+0.61%8.31.1
06/102,8212,8482,8142,840+0.67%57,4001533億5490万+1.97%8.411.12
06/092,8102,8502,8102,821-0.14%30,7001523億2893万+1.44%8.351.11
06/082,8032,8382,7962,825+0.78%40,4001525億4492万+1.8%8.361.11
06/072,8172,8242,7902,803+0.11%31,3001513億5696万+1.15%8.31.1
06/042,8022,8162,7812,800+0.43%68,7001511億9497万+1.27%8.291.1
06/032,7832,8142,7732,788+0.18%56,6001505億4699万+0.98%8.251.1
06/022,7782,8132,7732,783+2.02%90,0001502億7700万+0.91%8.241.1
06/012,7672,7882,7092,728-0.22%66,8001473億710万-1.05%8.081.07
05/312,7692,7742,7142,734-2.64%101,2001476億3109万-0.83%8.091.08
05/282,8002,8252,7702,808+1.48%121,8001516億2695万+1.85%8.311.11
05/272,7892,8302,7672,767-1.74%264,2001494億1303万+0.36%8.191.09
05/262,8122,8402,8022,816-0.74%75,9001520億5894万+2.07%8.341.11
05/252,8642,8722,8062,837-0.35%90,2001531億9290万+2.83%8.41.12
05/242,8852,9112,8412,847-0.49%43,8001537億3288万+3.26%8.431.12
05/212,8772,9262,8552,861-0.03%95,0001544億8886万+3.73%8.471.13
05/202,8132,8962,8132,862+2.4%118,5001545億4286万+3.73%8.471.13
05/192,7982,8592,7862,795+0.72%94,5001509億2498万+1.27%8.281.1
05/182,7602,7812,7342,775+1.69%69,6001498億4501万+0.33%8.221.09
05/172,7332,7602,7252,729+0.92%55,6001473億6110万-1.66%8.081.07
05/142,6872,7262,6812,704+1.46%49,1001460億1114万-2.84%8.011.07
05/132,7492,7632,6602,665-3.93%81,0001439億521万-4.62%7.891.05
05/122,7502,7862,7332,774+0.58%100,6001497億9102万-1.07%8.211.09
05/112,8062,8792,7512,758+0.07%103,4001489億2704万-1.85%8.171.09
05/102,7242,7802,7042,756+0.51%55,7001488億1905万-2.13%8.161.09
05/072,7562,7742,7302,742-0.11%54,5001480億6307万-2.9%8.121.08
05/062,7722,7902,7332,745+2.73%70,6001482億2507万-3.21%8.131.08
04/302,6892,7092,6652,672-1.58%79,2001442億8320万-6.18%7.911.05
04/282,6792,7272,6792,715+1.53%60,8001466億512万-5.14%8.041.07
04/272,7182,7682,6732,674-1%51,0001443億9120万-6.96%7.921.05
04/262,7072,7242,6592,701-0.41%37,8001458億4915万-6.57%81.06
04/232,7512,7742,7032,712-1.42%46,3001464億4313万-6.74%8.031.07
04/222,7412,7632,7152,751+1.36%38,6001485億4906万-5.98%8.151.08
04/212,6992,7312,6722,714-1.02%85,7001465億5112万-7.69%8.041.07
04/202,7782,7852,7332,742-2.25%59,9001480億6307万-7.24%8.121.08
04/192,8052,8282,7902,805-0.6%39,3001514億6496万-5.59%8.311.1
04/162,8442,8632,8142,822+0.28%39,5001523億8293万-5.4%8.361.11
04/152,8372,8652,8132,814+0.61%53,4001519億5094万-5.95%8.331.11
04/142,8582,8582,7972,797-2.68%44,3001510億3297万-6.83%8.281.1
04/132,8662,9212,8542,874+0.17%29,3001551億9084万-4.55%8.511.13
04/122,8872,8992,8622,869-1.07%49,0001549億2085万-4.84%8.491.13
04/092,9392,9712,9002,900-1.76%51,9001565億9479万-3.78%8.591.14
04/082,9782,9802,9332,952-1.53%39,9001594億270万-1.99%8.741.16
04/072,9413,0052,9412,998+2.85%58,8001618億8661万-0.33%8.881.18
04/062,9742,9762,9052,915-1.92%40,5001574億476万-2.87%8.631.15
04/052,9302,9742,9252,972+1.4%36,4001604億8266万-0.87%8.81.17
04/022,9422,9422,9072,931+0.27%34,2001582億6873万-2.1%8.681.15
04/012,9292,9862,8982,923+0.62%43,8001578億3675万-2.18%8.651.15
03/312,9282,9772,9052,905-1.73%45,8001568億6478万-2.71%9.251.2
03/302,9403,0202,9172,956-2.76%70,1001596億1869万-0.97%9.411.22
03/293,0903,0903,0053,040-0.33%105,9001641億5454万+1.91%9.681.25
03/263,0653,0803,0403,050+0.66%62,8001646億9452万+2.42%9.711.26
03/253,0103,0652,9993,030+0.66%72,5001636億1456万+1.95%9.651.25
03/243,0953,1253,0053,010-2.27%83,8001625億3459万+1.38%9.581.24
03/233,2003,2003,0803,080-2.22%67,4001663億1447万+3.88%9.811.27
03/223,1303,1803,1203,150+0.16%85,3001700億9434万+6.53%10.031.3
03/193,0853,1703,0553,145+1.13%164,5001698億2435万+6.61%10.011.3
03/183,1203,1203,0703,110-0.32%62,6001679億3441万+5.78%9.91.28
03/173,1053,1203,0953,120+0.48%42,3001684億7439万+6.45%9.931.28
03/163,0703,1103,0703,105+0.16%72,1001676億6442万+6.3%9.881.28
03/153,1103,1503,0803,100+1.31%65,7001673億9443万+6.53%9.871.28
03/123,0853,0853,0103,060-0.16%91,9001652億3450万+5.63%9.741.26
03/113,0403,0853,0253,065+1.49%74,6001655億449万+6.2%9.761.26
03/103,0303,0503,0003,020+1.38%104,7001630億7457万+5.12%9.611.24
03/092,8782,9832,8672,979+5.34%180,5001608億6065万+4.09%9.481.23
03/082,8552,8892,8132,828-0.88%79,6001527億692万-0.77%91.16
03/052,8522,8602,7922,853+0.04%73,4001540億5687万+0.21%9.081.17