株価チャート

2021/03/10~2021/08/04

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
08/043,2703,2703,1803,180-2%17,400604億5816万-0.44%8.390.83
08/033,2603,2903,2203,245-1.96%23,300616億9394万+1.5%8.570.85
08/023,1853,3303,1853,310+4.91%42,300629億2972万+3.47%8.740.87
07/303,1753,1903,1103,155-1.41%27,100599億8286万-1.25%8.330.83
07/293,1953,2103,1703,200-0.16%9,300608億3840万-0.03%8.450.84
07/283,2053,2303,1853,205-0.62%11,200609億3346万+0.06%8.460.84
07/273,2403,2403,2153,225+0.31%13,400613億1370万+0.81%8.510.85
07/263,2503,2503,1853,215+1.58%13,700611億2358万+0.53%8.490.84
07/213,1553,1903,1553,165+0.96%14,000601億7298万-0.97%8.350.83
07/203,1203,1603,1153,135-0.79%24,000596億262万-1.91%8.280.82
07/193,1803,1803,1203,160-0.63%20,600600億7792万-1.1%8.340.83
07/163,1403,1903,1403,180+0.16%23,000604億5816万-0.38%8.390.83
07/153,1903,2403,1603,175-1.55%29,700603億6310万-0.41%8.380.83
07/143,2003,2853,1953,225+0.16%22,500613億1370万+1.29%8.510.85
07/133,2153,2453,1953,2200%19,100612億1864万+1.35%8.50.85
07/123,1553,2303,1553,220+3.04%19,000612億1864万+1.48%8.50.85
07/093,0903,1403,0603,125-0.79%46,800594億1250万-1.3%8.250.82
07/083,1703,1903,1503,150-0.79%31,200598億8780万-0.44%8.320.83
07/073,1703,2053,1553,175-0.78%21,100603億6310万+0.41%8.380.83
07/063,2303,2303,1953,200-0.31%9,000608億3840万+1.36%8.450.84
07/053,2203,2303,1953,210-0.31%17,600610億2852万+1.9%8.470.84
07/023,1853,2253,1603,220+2.06%40,100612億1864万+2.45%8.50.85
07/013,2253,2353,1353,155-1.1%25,800599億8286万+0.54%8.330.83
06/303,2503,2703,1903,190-0.93%54,200606億4828万+1.88%8.420.84
06/293,2103,2353,1603,220-0.62%48,600612億1864万+3.04%8.50.85
06/283,2553,2803,1903,240-1.52%47,000615億9888万+3.95%8.550.85
06/253,2703,3053,2603,290+1.86%34,200625億4948万+5.72%8.680.86
06/243,2503,2603,2103,230-1.82%27,100614億876万+3.93%8.530.85
06/233,2753,2953,2453,290+1.23%46,000625億4948万+6.03%8.680.86
06/223,1853,3153,1753,250+4.33%68,800617億8900万+4.94%8.580.85
06/213,1703,1803,1153,115-2.35%63,100592億2238万+0.71%8.220.82
06/183,1853,2103,1603,190+0.95%44,300606億4828万+3.14%8.420.84
06/173,1853,1853,1503,160-0.16%50,400600億7792万+2.3%8.340.83
06/163,1303,1653,1103,165+1.61%35,200601億7298万+2.59%8.350.83
06/153,1053,1453,0953,115+0.81%31,300592億2238万+1.04%8.220.82
06/143,0953,1003,0703,090+0.65%26,700587億4708万+0.16%8.160.81
06/113,0853,1003,0653,070-0.16%61,100583億6684万-0.58%8.10.81
06/103,0753,0753,0503,075+0.16%27,400584億6190万-0.58%8.120.81
06/093,0853,1103,0603,070-1.29%25,000583億6684万-0.84%8.10.81
06/083,0603,1153,0503,110+1.8%21,500591億2732万+0.45%8.210.82
06/073,0803,1003,0553,055-0.33%21,600580億8166万-1.29%8.060.8
06/043,1053,1153,0603,065-0.81%35,000582億7178万-0.97%8.090.8
06/033,0703,1053,0603,090+1.31%34,400587億4708万-0.16%8.160.81
06/023,0353,0553,0103,050+0.49%56,600579億8660万-1.42%8.050.8
06/013,0553,0703,0203,035+0.17%31,100577億142万-2%8.010.8
05/313,0953,1003,0253,030-2.1%32,400576億636万-2.26%80.8
05/283,0353,0953,0353,095+3.69%42,200588億4214万-0.32%8.170.81
05/273,0303,0552,9852,985-1.65%94,500567億5082万-3.99%7.880.78
05/263,0403,0603,0303,035+0.33%33,800577億142万-2.66%8.010.8
05/253,1203,1303,0203,025-3.04%89,900575億1130万-3.26%7.990.79
05/243,1703,1953,0953,120-1.73%49,800593億1744万-0.54%8.240.82
05/213,1353,2003,1353,175+1.6%36,500603億6310万+1.02%8.380.83
05/203,1403,1753,1253,125+0.16%26,700594億1250万-0.57%8.250.82
05/193,1453,1753,1103,120-1.27%24,300593億1744万-0.7%8.240.82
05/183,1303,1753,1203,160+1.44%23,300600億7792万+0.57%8.340.83
05/173,1503,1753,1153,115+0.81%34,000592億2238万-0.95%8.220.82
05/143,1053,1503,0903,090+1.15%33,800587億4708万-1.87%8.160.81
05/133,1153,1203,0553,055-2.08%31,000580億8166万-3.23%8.060.8
05/123,1503,1603,0753,120-1.27%54,000593億1744万-1.45%8.240.82
05/113,1953,2153,1553,160-0.63%29,400600億7792万-0.38%8.340.83
05/103,2453,2653,1703,180-0.47%16,700604億5816万+0.16%8.390.83
05/073,1653,2053,1603,195+2.08%19,600607億4334万+0.41%8.430.84
05/063,1203,1703,1203,130+1.79%26,000595億756万-1.94%8.260.82
04/303,0853,1303,0753,075-0.49%32,200584億6190万-4.03%8.120.81
04/283,1003,1153,0703,090+1.15%32,200587億4708万-3.98%8.160.81
04/273,0703,0903,0403,055-0.16%31,000580億8166万-5.39%8.060.8
04/263,0803,0853,0303,060-0.65%30,600581億7672万-5.73%8.080.8
04/233,0553,0953,0553,080-0.96%20,200585億5696万-5.64%8.130.81
04/223,1053,1353,0803,1100%19,900591億2732万-5.21%8.210.82
04/213,1103,1353,0753,110-1.27%39,300591億2732万-5.7%8.210.82
04/203,2203,2203,1503,150-2.02%31,500598億8780万-4.98%8.320.83
04/193,2103,2503,2053,215+0.16%19,100611億2358万-3.45%8.490.84
04/163,2653,2653,2103,210-1.08%11,600610億2852万-3.92%8.470.84
04/153,2653,3203,2303,245-1.07%25,500616億9394万-3.13%8.570.85
04/143,2753,2853,2403,280+0.31%36,100623億5936万-2.26%8.660.86
04/133,1853,3003,1803,270+3.15%46,700621億6924万-2.59%8.630.86
04/123,1253,2003,1253,170+1.93%35,900602億6804万-5.68%8.370.83
04/093,1053,1303,0803,110-0.48%54,100591億2732万-7.61%8.210.82
04/083,2003,2003,1203,125-2.95%39,400594億1250万-7.38%8.250.82
04/073,2053,2353,2003,220+0.16%17,800612億1864万-4.73%8.50.85
04/063,2903,3003,1953,215-2.28%39,100611億2358万-4.94%8.490.84
04/053,2753,3203,2653,2900%23,900625億4948万-2.75%8.680.86
04/023,3203,3203,2553,290+1.08%18,300625億4948万-2.69%8.680.86
04/013,2453,2703,2303,255+0.31%28,600618億8406万-3.58%8.590.85
03/313,2953,3103,2453,245-3.13%39,400616億9394万-3.91%9.490.92
03/303,4103,4253,3253,350-2.9%29,000636億9020万-0.74%9.790.95
03/293,5053,5053,3953,450+0.44%49,200655億9140万+2.22%10.080.98
03/263,4653,4653,3903,435+0.29%33,000653億622万+1.99%10.040.98
03/253,3553,4503,3553,425+2.09%24,200651億1610万+1.96%10.010.97
03/243,4403,4503,3453,355-4.01%33,500637億8526万+0.09%9.810.95
03/233,4803,5053,4453,495-0.14%28,700664億4694万+4.45%10.220.99
03/223,4803,5303,4453,500+0.14%46,100665億4200万+4.88%10.231
03/193,5303,5403,4903,495-1.13%58,800664億4694万+5.14%10.220.99
03/183,5553,5603,5003,5350%36,600672億742万+6.67%10.331.01
03/173,5353,5403,4953,535-0.14%32,300672億742万+6.99%10.331.01
03/163,4753,5453,4553,540+1.87%61,300673億248万+7.34%10.351.01
03/153,3853,4953,3803,475+1.02%49,800660億6670万+5.69%10.160.99
03/123,4203,4503,4003,440+0.88%46,200654億128万+4.88%10.060.98
03/113,3353,4253,3253,410+3.18%39,000648億3092万+4.22%9.970.97
03/103,3153,3353,2903,305-1.34%35,000628億3466万+1.29%9.660.94