株価チャート

2021/05/21~2021/10/14

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
20224/1, 株式分割 1→3
2021
10/142,2232,2532,0902,123-4.93%20,795,1007684億425万-21.96%1.080.6
10/132,2802,2932,2032,233-3.74%13,888,8008082億1169万-18.94%1.130.63
10/122,3072,3772,2872,320+0.58%14,545,2008395億7513万-16.73%1.180.66
10/112,2972,3902,2602,307+3.44%20,016,0008347億4998万-17.77%1.170.65
10/082,3832,4132,2172,230-5.64%30,248,4008070億540万-21.09%1.130.63
10/072,3072,4002,2532,363+3.96%24,501,9008552億5685万-17.05%1.20.67
10/062,3172,3472,2172,273-0.44%28,524,6008226億8712万-20.73%1.160.64
10/052,2572,3572,1202,283-1.72%47,091,6008263億598万-20.91%1.160.65
10/042,4802,5472,2602,323-7.19%36,856,5008407億8141万-19.89%1.180.66
10/012,4332,6402,4272,503-0.66%27,843,6009059億2086万-13.74%1.270.71
09/302,8302,8372,5072,520-10.53%27,110,4009119億5229万-13.01%1.280.71
09/292,7102,9172,7002,817-1.52%26,759,4001兆193億-2.6%1.430.8
09/283,0273,0602,7932,860-7.04%37,278,0001兆349億-0.35%1.450.81
09/273,3403,3533,0503,077-6.48%34,383,6001兆1134億+8.26%1.560.87
09/243,1803,2973,1673,290+6.7%23,607,6001兆1906億+17%1.670.93
09/223,0673,1133,0403,083+0.65%12,353,7001兆1158億+10.95%1.570.87
09/213,0673,1103,0273,063-3.26%16,922,7001兆1085億+11.19%1.560.87
09/173,0733,1773,0603,167+3.15%17,536,8001兆1459億+16%1.610.89
09/163,1733,2272,9833,070-2.02%30,545,4001兆1109億+13.66%1.560.87
09/153,0233,1473,0133,133+2.96%15,846,3001兆1339億+17.09%1.590.89
09/142,9773,0832,9603,043+2.35%15,121,2001兆1013億+15.06%1.550.86
09/133,0003,0032,9402,973-1.22%12,375,0001兆760億+13.7%1.510.84
09/103,0073,0232,9773,010+0.78%10,076,7001兆892億+16.31%1.530.85
09/092,9673,0332,9572,987+0.45%12,324,0001兆808億+16.71%1.520.84
09/082,9332,9972,9302,973-0.11%11,049,9001兆760億+17.71%1.510.84
09/073,0333,0402,9272,977-0.56%19,995,9001兆772億+19.35%1.510.84
09/062,8473,0202,8402,993+6.27%24,933,3001兆832億+21.73%1.520.85
09/032,8432,8502,7932,8170%14,902,8001兆193億+16.68%1.430.8
09/022,7802,8672,7672,817+0.24%19,366,5001兆193億+18.9%1.430.8
09/012,8472,9032,7672,810-0.82%26,527,2001兆168億+21.02%1.430.79
08/312,7072,8572,6932,833+3.16%25,723,8001兆253億+24.49%1.440.8
08/302,7632,7702,6532,747+5.1%32,583,0009939億7975万+23.22%1.40.78
08/272,4602,6172,4472,613+9.96%36,902,4009457億2831万+19.6%1.330.74
08/262,3602,3972,3432,377-0.28%7,816,5008600億8199万+10.8%1.210.67
08/252,4172,4202,3372,3830%13,034,1008624億9456万+12.63%1.210.67
08/242,3332,4002,3272,383+4.99%17,045,4008624億9456万+14.2%1.210.67
08/232,1572,2972,1272,270+5.42%18,878,7008214億8084万+10.41%1.150.64
08/202,3032,3402,1272,153-8.11%23,370,9007792億6082万+6.08%1.090.61
08/192,4032,4532,3302,343-4.35%15,221,4008480億1913万+16.53%1.190.66
08/182,4872,5102,3532,450-1.34%15,085,5008866億2029万+23.55%1.240.69
08/172,4432,5302,4272,483+1.36%12,672,9008986億8315万+27.22%1.260.7
08/162,4532,4702,4202,450+0.68%9,677,1008866億2029万+27.6%1.240.69
08/132,4602,4732,4002,433-0.54%10,983,9008805億8886万+28.75%1.240.69
08/122,4002,5032,3672,447+3.38%18,821,4008854億1400万+31.4%1.240.69
08/112,2872,3772,2672,367+3.5%13,270,8008564億6313万+29.04%1.20.67
08/102,3002,3272,2702,287-0.44%10,497,6008275億1227万+26.41%1.160.65
08/062,3072,3572,2372,2970%20,166,6008311億3112万+28.59%1.170.65
08/052,1972,3172,1632,297+6.66%29,903,1008311億3112万+30.12%1.170.65
08/042,1772,2902,0932,153-1.22%41,371,8007792億6082万+23.47%1.090.61
08/032,0772,1902,0602,180+4.64%24,580,8007889億1111万+26.08%1.110.62
08/021,9772,1231,9232,083+10.62%38,503,2007539億2881万+21.83%1.060.59
07/301,6831,9131,6601,883+12.33%26,644,5006815億5165万+10.98%0.960.53
07/291,6451,6771,6021,677+1.62%6,139,8006067億6191万-0.85%0.850.47
07/281,6571,6771,6431,650-0.4%3,951,6005971億1162万-2.65%0.840.47
07/271,6771,6771,6471,657-0.6%3,590,4005995億2419万-2.15%0.840.47
07/261,6771,6901,6621,667+1.63%4,209,0006031億4305万-1.44%0.850.47
07/211,6651,6801,6321,640+1.13%6,012,6005934億9276万-3.13%0.830.46
07/201,6271,6601,6171,622-1.52%5,594,4005868億5819万-4.38%0.820.46
07/191,6281,6651,6081,647-0.3%6,617,4005959億533万-3.02%0.840.47
07/161,5981,6581,5931,652+2.48%5,768,7005977億1476万-2.73%0.840.47
07/151,6051,6281,5981,612-0.1%4,575,9005832億3933万-5.08%0.820.46
07/141,6581,6701,6071,613-3.78%8,802,0005838億4247万-4.99%0.820.46
07/131,6701,7001,6601,677+1%3,848,1006067億6191万-1.14%0.850.47
07/121,6901,6971,6471,660-0.99%7,337,7006007億3048万-2.01%0.840.47
07/091,6531,6831,6101,677-0.59%9,183,3006067億6191万-0.85%0.850.47
07/081,7171,7501,6871,687-0.78%5,023,5006103億8077万+0.04%0.860.48
07/071,7001,7271,6871,700-1.16%3,228,0006152億591万+1.25%0.860.48
07/061,7501,7631,7131,720-1.9%4,070,7006224億4363万+2.81%0.870.49
07/051,7201,7631,7031,753+1.54%4,249,2006345億649万+5.31%0.890.5
07/021,7201,7271,6521,727+0.97%8,483,1006248億5620万+4.46%0.880.49
07/011,7531,7631,6871,710-3.93%7,513,5006188億2477万+4.14%0.870.48
06/301,7771,7831,7471,780-0.37%4,235,7006441億5678万+9.14%0.90.5
06/291,7331,7871,7271,787+1.71%5,650,2006465億6935万+10.42%0.910.5
06/281,7271,7601,7171,757+2.13%3,700,5006357億1277万+9.38%0.890.5
06/251,7501,7601,6901,720-1.34%5,233,8006224億4363万+7.7%0.870.49
06/241,7331,7701,7231,743-0.19%4,197,9006308億8763万+9.92%0.890.49
06/231,8001,8071,7031,747-1.13%8,381,7006320億9392万+10.97%0.890.49
06/221,7401,7971,7101,767+10.19%13,891,8006393億3163万+13.03%0.90.5
06/211,5631,6171,5571,603-0.41%6,882,0005802億2361万+3.37%0.810.45
06/181,6621,6671,5631,610-5.66%11,525,7005826億3619万+4.27%0.820.45
06/171,7271,7431,6731,707-0.78%5,470,8006176億1848万+10.97%0.870.48
06/161,6671,7271,6601,720+2.99%4,802,1006224億4363万+12.57%0.870.49
06/151,6501,6701,6281,670+0.6%3,741,0006043億4934万+9.94%0.850.47
06/141,6651,6971,6471,660+1.01%4,959,9006007億3048万+9.57%0.840.47
06/111,6121,6481,6021,643+1.75%5,474,1005946億9905万+8.76%0.840.46
06/101,5471,6181,5421,615+3.19%5,030,7005844億4562万+7.02%0.820.46
06/091,6151,6231,5601,565-3.59%5,232,0005663億5132万+3.92%0.80.44
06/081,5871,6271,5751,623+2.31%5,261,1005874億6133万+8.08%0.820.46
06/071,5721,5931,5671,587+2.26%4,917,3005741億9218万+6.27%0.810.45
06/041,5331,5531,5151,552+1.97%4,001,4005615億2618万+4.42%0.790.44
06/031,5531,5681,5051,522-1.62%5,898,0005506億6960万+2.88%0.770.43
06/021,5071,5501,4831,547+3.11%4,971,3005597億1675万+5%0.790.44
06/011,4721,5021,4571,500+2.39%3,309,0005428億2874万+2.32%0.760.42
05/311,4581,4671,4331,465+0.46%3,029,4005301億6274万+0.48%0.740.41
05/281,4521,4631,4301,458+2.58%3,849,0005277億5017万+0.37%0.740.41
05/271,4621,4781,4181,422-3.07%5,351,7005144億8102万-1.68%0.720.4
05/261,4601,4981,4551,467-1.35%3,050,4005307億6588万+1.85%0.750.41
05/251,5321,5351,4751,487-2.3%5,342,7005380億360万+3.67%0.760.42
05/241,4771,5321,4771,522+4.58%5,241,6005506億6960万+6.78%0.770.43
05/211,4471,4601,4281,455+0.46%3,793,5005265億4388万+2.75%0.740.41