株価チャート

2021/05/07～2021/09/30

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
09/30552553543543-1.99%17,70099億2498万-4.06%16.052.2
09/29545558534554-3.82%65,000101億2604万-2.12%16.382.25
09/28573579572576+1.05%18,700105億2816万+1.77%17.032.34
09/27569574569570+0.18%19,200104億1849万+0.88%16.852.31
09/24578578569569+0.71%17,100104億21万+0.71%16.822.31
09/22567568561565-0.18%11,000103億2710万+0.18%16.72.29
09/21567572562566-0.88%17,200103億4538万+0.35%16.732.29
09/175745745695710%7,300104億3677万+1.24%16.882.31
09/16574574568571-0.52%10,600104億3677万+1.24%16.882.31
09/15571574569574+0.7%12,300104億9160万+1.95%16.972.33
09/14571571566570+0.88%9,800104億1849万+1.24%16.852.31
09/13569569563565-0.53%9,800103億2710万+0.36%16.72.29
09/10567571566568+0.18%6,700103億8193万+0.89%16.792.3
09/09570572562567-0.7%10,600103億6366万+0.71%16.762.3
09/08567574567571+0.71%9,300104億3677万+1.42%16.882.31
09/07565570563567+0.53%8,000103億6366万+0.53%16.762.3
09/06580580561564+0.71%12,800103億882万0%16.672.29
09/03559562555560+0.36%8,000102億3571万-0.88%16.552.27
09/02567567558558-2.28%16,400101億9915万-1.41%16.52.26
09/01571571565571+0.53%13,000104億3677万+0.71%16.882.31
08/315685715655680%8,400103億8193万+0.18%16.792.3
08/30569569563568-0.18%6,000103億8193万+0.18%16.792.3
08/27561569558569+1.43%9,200104億21万+0.18%16.822.31
08/26554561554561+0.72%6,100102億5399万-1.23%16.582.27
08/25564564547557+0.54%9,200101億8087万-2.11%16.472.26
08/24552556552554-0.18%2,400101億2604万-2.81%16.382.25
08/235555565525550%4,400101億4432万-2.8%16.412.25
08/20556557555555-0.36%2,800101億4432万-2.97%16.412.25
08/19556558555557-0.54%8,100101億8087万-2.79%16.472.26
08/185595625595600%1,700102億3571万-2.44%16.552.27
08/175615705605600%22,900102億3571万-2.61%16.552.27
08/16565571555560-0.18%10,100102億3571万-2.61%16.552.27
08/13564564555561-0.18%14,100102億5399万-2.6%16.582.27
08/12564566562562-0.18%7,800102億7226万-2.6%16.612.28
08/11566570562563-0.53%9,700102億9054万-2.43%16.642.28
08/10570571564566-0.7%28,200103億4538万-2.08%16.732.29
08/06571572570570-0.52%5,600104億1849万-1.38%16.852.31
08/055715785705730%5,900104億7332万-0.87%16.942.32
08/04576585571573-0.69%12,800104億7332万-0.87%16.942.32
08/03584584575577-1.87%9,200105億4644万-0.17%17.062.34
08/02575588575588+2.26%4,600107億4749万+1.73%17.382.38
07/30590590575575-1.03%6,600105億988万-0.52%172.33
07/29585589581581-0.51%8,700106億1955万+0.52%17.182.36
07/28587587578584+0.34%4,000106億7438万+1.21%17.262.37
07/27579582576582+1.22%1,900106億3783万+0.87%17.212.36
07/26581582575575-0.35%2,100105億988万-0.35%172.33
07/21580580573577+0.52%1,900105億4644万0%17.062.34
07/20573575573574-1.2%4,000104億9160万-0.52%16.972.33
07/19583584576581-0.34%5,000106億1955万+0.69%17.182.36
07/16575583575583+1.39%2,600106億5610万+1.04%17.232.36
07/15584584575575-1.37%6,800105億988万-0.17%172.33
07/145835835805830%3,100106億5610万+1.22%17.232.36
07/13588588578583-0.68%3,800106億5610万+1.22%17.232.36
07/12596596577587+1.91%7,000107億2922万+1.91%17.352.38
07/09574580570576-0.17%12,000105億2816万+0.17%17.032.34
07/085825845775770%7,700105億4644万+0.35%17.062.34
07/07576583576577+0.35%10,600105億4644万+0.35%17.062.34
07/06577580575575-0.52%1,900105億988万0%172.33
07/05574581574578+0.52%6,700105億6471万+0.52%17.092.34
07/02573577572575+0.17%19,200105億988万0%172.33
07/01572574571574+0.35%7,200104億9160万-0.17%16.972.33
06/30573579571572-0.17%7,300104億5505万-0.69%16.912.32
06/29573574572573-0.17%1,900104億7332万-0.52%16.942.32
06/28573578573574+0.17%6,400104億9160万-0.35%16.972.33
06/25577577571573-0.17%7,300104億7332万-0.52%16.942.32
06/24574578571574-0.17%5,100104億9160万-0.52%16.972.33
06/23574578574575+0.17%1,200105億988万-0.35%172.33
06/22575577573574+0.35%3,800104億9160万-0.52%16.972.33
06/21574574572572-1.04%6,700104億5505万-0.87%16.912.32
06/185785785715780%4,300105億6471万+0.17%17.092.34
06/17578579575578+0.35%2,400105億6471万+0.17%17.092.34
06/165755765715760%7,100105億2816万-0.17%17.032.34
06/15578579573576-0.17%6,000105億2816万-0.35%17.032.34
06/14575578573577+0.35%5,200105億4644万-0.17%17.062.34
06/115795795725750%3,000105億988万-0.52%172.33
06/10576579575575-0.69%600105億988万-0.69%172.33
06/09576580572579+1.22%6,900105億8299万-0.17%17.122.35
06/085735765705720%5,800104億5505万-1.38%16.912.32
06/07576585570572-0.52%9,900104億5505万-1.55%16.912.32
06/04576585573575-0.35%9,200105億988万-1.2%172.33
06/03578585569577-0.35%31,600105億4644万-0.86%17.062.34
06/025835835755790%7,300105億8299万-0.69%17.122.35
06/01578582578579+0.17%19,100105億8299万-0.69%17.122.35
05/31577585577578+0.17%8,100105億6471万-1.03%17.092.34
05/28585591577577-0.52%7,800105億4644万-1.2%17.062.34
05/27575580573580+1.05%2,200106億127万-0.85%17.152.35
05/26578578573574-0.69%29,000104億9160万-2.05%16.972.33
05/25586586578578-0.69%3,700105億6471万-1.53%17.092.34
05/24585586579582-0.34%3,200106億3783万-1.02%17.212.36
05/21580588577584+0.52%5,400106億7438万-0.68%17.262.37
05/20576581575581+0.87%33,500106億1955万-1.19%17.182.36
05/195725795665760%7,900105億2816万-2.21%17.032.34
05/18585585560576-0.52%17,800105億2816万-2.21%17.032.34
05/17592592577579-0.52%16,700105億8299万-1.86%17.122.35
05/14572585572582+1.04%9,600106億3783万-1.36%17.212.36
05/13579579566576-0.69%22,900105億2816万-2.54%17.032.34
05/12582586570580-1.02%20,200106億127万-2.03%17.152.35
05/11582590579586+2.45%13,200107億1094万-1.01%17.322.38
05/10600600570572-5.14%27,600104億5505万-3.38%16.912.32
05/07603603596603+1.17%12,100110億2167万+1.69%17.832.44