株価チャート

2021/02/25~2021/07/20

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
20244/1, 株式分割 1→3
202210/1, 株式分割 1→3
2021
07/20391404389391-0.85%13,990,5003301億9287万-5.43%0.510.37
07/19389398386394-0.56%14,173,2003330億1102万-4.63%0.510.37
07/16381398377396+3.03%13,769,1003348億8978万-4.09%0.520.38
07/15384389381384-0.29%10,972,8003250億2627万-6.69%0.50.36
07/14398403384386-4.14%15,032,7003259億6565万-6.42%0.50.37
07/13397408395402+1.97%13,357,8003400億5638万-2.14%0.530.38
07/12410412393394-2.74%17,000,1003334億8071万-3.79%0.520.37
07/09403410389406-2.14%25,283,7003428億7453万-0.6%0.530.38
07/08418425413414-0.53%11,593,8003503億8959万+2.08%0.540.39
07/07414421412417-1.83%11,457,9003522億6835万+3.39%0.540.4
07/06424429421424-0.13%8,929,8003588億4403万+6.11%0.550.4
07/05418432414425+0.92%14,201,1003593億1372万+7.32%0.560.4
07/02428428407421-0.52%23,487,3003560億2588万+7.43%0.550.4
07/01439443417423-4.63%21,856,5003579億465万+8.83%0.550.4
06/30438446431444+1.27%12,798,9003752億8322万+15.6%0.580.42
06/29431438427438+0.77%10,099,8003705億8631万+15.66%0.570.42
06/28436443430435+0.64%13,032,9003677億6816万+16%0.570.41
06/25433437423432-0.26%12,555,0003654億1971万+16.5%0.560.41
06/24427440426433+0.26%12,783,6003663億5909万+18.4%0.570.41
06/23443443415432+1.04%38,149,2003654億1971万+19.73%0.560.41
06/22419432412428+10.16%33,353,1003616億6218万+20.16%0.560.41
06/21372392369388+0.87%20,257,2003283億1411万+10.64%0.510.37
06/18402404377385-6.73%31,032,0003254億9596万+10.63%0.50.37
06/174164223994130%22,477,5003489億8052万+19.65%0.540.39
06/16397415394413+4.94%20,569,5003489億8052万+21.05%0.540.39
06/15386394378393+1.58%14,292,0003325億4133万+16.72%0.510.37
06/14387399384387+1.75%16,535,7003273億7472万+15.59%0.510.37
06/11372383370381+2.24%12,667,5003217億3843万+13.94%0.50.36
06/10354373353372+2.76%15,021,9003146億9306万+11.44%0.490.35
06/09372378362362-4.54%15,203,7003062億3862万+8.78%0.470.34
06/08364382359379+4.92%22,749,3003207億9905万+14.29%0.50.36
06/07349363348362+5.51%18,086,4003057億6893万+9.6%0.470.34
06/04338343333343+1.98%7,698,6002897億9943万+4.19%0.450.33
06/03342348333336-1.63%10,539,0002841億6314万+2.47%0.440.32
06/02337344329342+1.99%9,969,3002888億6005万+4.49%0.450.32
06/01328335323335+2.06%12,205,8002832億2376万+2.76%0.440.32
05/31328330320328-0.14%9,811,8002774億9352万+0.99%0.430.31
05/28321330316329+5.04%14,477,4002778億6928万+1.44%0.430.31
05/27319325312313-2.83%12,382,2002645億3005万-3.13%0.410.3
05/26324334321322-2.29%13,363,2002722億3298万0%0.420.31
05/25341343326330-1.63%18,191,7002786億2078万+2.67%0.430.31
05/24315337315335+7.64%24,798,6002832億2376万+5.02%0.440.32
05/21312317307311+0.83%11,585,7002631億2097万-2.13%0.410.3
05/20305314304309-0.39%7,932,6002609億6040万-2.63%0.40.29
05/19302316300310+0.87%13,978,8002619億9372万-2.24%0.40.29
05/18304309294307+2.33%12,645,9002597億3920万-3.08%0.40.29
05/17312319300300-2.42%15,003,9002538億2109万-5.29%0.390.28
05/14315320307308-0.89%15,770,7002601億1495万-2.64%0.40.29
05/13318322309310-4.15%20,385,9002624億6341万-1.45%0.410.29
05/12349354315324-6.57%29,359,8002738億2993万+3.15%0.420.31
05/11344355331347-1.42%22,244,4002930億8727万+11.11%0.450.33
05/10373381346352-6.36%37,609,2002973億1449万+13.44%0.460.33
05/07356376352376+4.16%20,907,9003175億1121万+22.33%0.490.36
05/06344368344361+6.57%22,979,7003048億2955万+19%0.470.34
04/30335343333338+2.7%13,105,8002860億4190万+12.78%0.440.32
04/28330339324329-1.03%17,941,5002785億2684万+10.92%0.430.31
04/27322338319333+4.43%18,856,8002814億3893万+12.84%0.430.32
04/26317320309319+1.2%12,256,2002695億877万+8.8%0.420.3
04/23321326312315-1.46%15,172,2002663億1487万+7.88%0.410.3
04/22310320307320+5.5%18,704,7002702億6028万+9.85%0.420.3
04/21299304295303-0.73%11,350,8002561億6955万+4.48%0.40.29
04/20293305291305+2.19%10,269,0002580億4831万+5.61%0.40.29
04/19294302294299+2.17%8,665,2002525億595万+3.7%0.390.28
04/16292294288292-0.94%7,097,4002471億5148万+1.86%0.380.28
04/15291299291295+3.43%10,517,4002494億9993万+3.55%0.390.28
04/14288290282285-1.98%10,099,8002412億3337万+0.82%0.370.27
04/13294296285291-0.87%14,626,8002461億1815万+3.97%0.380.28
04/12315319293294-6.18%17,087,4002482億7873万+6.02%0.380.28
04/09311317304313+0.97%20,145,6002646億2399万+14.23%0.410.3
04/08297311296310+4.14%18,584,1002620億8765万+14.39%0.410.29
04/07290298288298+4.04%17,152,2002516億6051万+11.07%0.390.28
04/06287289280286-1.3%11,313,0002418億9093万+7.97%0.370.27
04/05281291277290+4.86%11,897,1002450億8483万+10.64%0.380.28
04/02278279270276-1.07%9,932,4002337億1831万+6.74%0.360.26
04/01293294278279-0.79%15,984,0002362億5464万+8.73%0.370.27
03/31281287278282-1.44%10,657,8002381億3341万+10.46%2.181.08
03/30269287269286+5.19%14,309,1002416億912万+12.96%2.211.1
03/29288291269272-4.42%14,000,4002296億7896万+8.23%2.11.05
03/26285288277284+2.03%12,230,1002402億9398万+14.15%2.21.09
03/25270283270279+3.72%16,089,3002355億314万+13.23%2.151.07
03/24277280264269-5.14%23,236,2002270億4869万+10.06%2.071.03
03/23305306283283-7.21%25,829,1002393億5460万+16.99%2.191.09
03/22294310294305+4.73%23,650,2002579億5437万+28.2%2.361.17
03/19279292279291+2.74%15,328,8002463億603万+24.5%2.251.12
03/18287293278284+0.63%20,447,1002397億3036万+22.75%2.191.09
03/17273282270282+1.44%21,622,5002382億2734万+23.59%2.181.08
03/16268278258278+4.38%26,347,5002348億4557万+22.91%2.151.07
03/15251267250266+7.02%26,617,5002249億8205万+19.33%2.061.02
03/12240249235249+3.42%23,221,8002102億3375万+12.52%1.920.96
03/11218241217240+12.71%33,453,9002032億8232万+9.29%1.860.93
03/10217217211213-1.84%9,433,8001803億6139万-2.59%1.650.82
03/09223223216217-1.95%10,575,0001837億4317万-0.31%1.680.84
03/08235236219222-3.76%13,890,6001874億676万+1.68%1.710.85
03/05233234228230-2.45%12,249,9001947億3394万+6.14%1.780.89
03/04225236224236+5.99%15,840,0001996億1873万+9.31%1.820.91
03/03218223216223+2.98%6,185,7001883億4614万+3.62%1.720.86
03/02223224215216-3.09%6,328,8001828億9773万+0.62%1.670.83
03/01225226217223+0.2%6,538,5001887億2190万+3.82%1.720.86
02/26226228220223-2.91%7,528,5001883億4614万+3.62%1.720.86
02/25228233222229+2.48%9,735,3001939億8244万+6.72%1.770.88