株価チャート

2021/03/19～2021/08/16

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
08/16550550543543-1.45%8,80036億4070万-4.57%-20.72
08/13543552543551+0.36%5,00036億9434万-3.5%-21.03
08/12550550545549+0.18%3,20036億8093万-4.19%-20.95
08/11550551542548+1.29%4,30036億7423万-4.7%-20.91
08/10550550540541+0.19%8,60036億2729万-6.24%-20.65
08/06559559540540-0.92%8,80036億2059万-6.74%-20.61
08/055455595455450%7,30036億5411万-6.03%-20.8
08/04550550545545+0.37%5,50036億5411万-6.36%-20.8
08/03558558543543-3.38%18,80036億4070万-7.02%-20.72
08/02570571560562-2.09%15,20037億6809万-4.1%-21.45
07/30595595573574-3.2%14,30038億4855万-2.05%-21.91
07/29585593584593+1.72%7,20039億7594万+1.02%-22.63
07/285835845785830%2,10039億889万-0.68%-22.25
07/27580585579583+0.69%2,70039億889万-0.68%-22.25
07/26578581575579+1.22%3,50038億8207万-1.36%-22.1
07/21575577572572+0.18%5,10037億8566万-2.72%-21.83
07/20571579567571-1.04%10,60037億7904万-3.22%-21.79
07/19583584573577-1.03%9,30038億1875万-2.53%-22.02
07/16592592582583+0.17%2,40038億5846万-1.85%-22.25
07/15591591582582-0.34%6,90038億5185万-2.18%-22.21
07/14582586582584-0.85%10,20038億6508万-2.18%-22.29
07/13592592589589-0.51%3,70038億9817万-1.83%-22.48
07/125996005905920%8,80039億1803万-1.33%-22.59
07/09591593584592-0.17%9,90039億1803万-1.33%-22.59
07/08594596591593-0.5%11,80039億2465万-1.33%-22.63
07/07612612596596-1.97%9,30039億4450万-0.83%-22.75
07/06605615605608+0.66%11,80040億2392万+1.16%-23.2
07/05597606592604+2.2%12,10039億9745万+0.67%-23.05
07/02583592583591+1.37%6,30039億1141万-1.34%-22.56
07/01585593583583-0.34%6,90038億5846万-2.67%-22.25
06/30590593585585-1.02%5,80038億7170万-2.5%-22.04
06/29590593588591+0.51%5,40039億1141万-1.5%-22.26
06/28583589583588+0.68%8,50038億9156万-1.84%-22.15
06/25585586581584+0.52%4,90038億6508万-2.5%-22
06/24597597581581-1.86%10,80038億4523万-2.84%-21.89
06/23600600587592-0.5%12,70039億1803万-0.84%-22.3
06/22592599588595+2.23%16,40039億3788万-0.17%-22.41
06/21583587581582-1.69%24,00038億5185万-2.18%-21.92
06/18605605590592-2.15%15,80039億1803万-0.34%-22.3
06/17610610595605+0.5%11,50040億407万+2.2%-22.79
06/16606615602602-2.43%29,80039億8421万+2.03%-22.68
06/15632632609617-2.37%28,30040億8349万+4.93%-23.24
06/14623635609632+3.1%36,00041億8276万+8.03%-23.81
06/11653653609613-4.07%68,80040億5701万+5.15%-23.09
06/10648650620639-0.47%53,40042億2909万+9.98%-24.07
06/09612651606642+6.64%69,50042億4894万+11.27%-24.18
06/08606606597602+1.01%6,80039億8421万+4.88%-22.68
06/07617618596596-1.81%17,00039億4450万+4.01%-22.45
06/04605609599607+1.34%10,90040億1730万+6.49%-22.87
06/03597602594599+2.04%13,70039億6436万+5.64%-22.56
06/02579587575587+1.38%9,40038億8494万+3.89%-22.11
06/01598598579579-2.03%11,90038億3199万+3.02%-21.81
05/31603603591591-1.17%20,40039億1141万+5.54%-22.26
05/28600600592598-0.5%14,70039億5774万+7.36%-22.53
05/27597601588601+1.69%28,10039億7759万+8.29%-22.64
05/26572591570591+3.68%30,30039億1141万+7.07%-22.26
05/25568572567570+0.35%4,50037億7243万+3.64%-21.47
05/24572575561568+0.53%8,50037億5919万+3.27%-21.4
05/21563570563565+0.53%5,20037億3933万+2.91%-21.28
05/20562571562562-1.58%7,80037億1948万+2.18%-21.17
05/19569572565571+1.06%9,30037億7904万+3.82%-21.51
05/18565569556565+1.8%12,70037億3933万+2.91%-21.28
05/17558560544555+2.4%4,50036億7315万+0.91%-20.91
05/14550557542542-0.55%7,70035億8711万-1.45%-20.42
05/13555555545545-3.2%9,10036億697万-1.09%-20.53
05/12568568552563+1.62%15,50037億2610万+1.99%-21.21
05/11570570554554-1.42%9,00036億6653万+0.36%-20.87
05/10562563558562+0.18%4,10037億1948万+1.63%-21.17
05/07563563558561+0.18%3,40037億1286万+1.45%-21.13
05/06575575560560-0.88%19,20037億624万+1.08%-21.1
04/305595755435650%66,10037億3933万+1.8%-21.28
04/28529565527565+6.6%95,50037億3933万+1.62%-21.28
04/27535541526530-0.93%20,60035億769万-4.68%-19.97
04/26530535522535+0.19%16,50035億4079万-4.29%-20.15
04/23511538511534+4.5%21,90035億3417万-4.81%-20.12
04/22526527511511-2.67%15,00033億8195万-9.4%-19.25
04/21530532515525-1.32%21,80033億5307万-7.41%-19.08
04/20531538530532+0.19%11,00033億9777万-6.67%-19.33
04/19535538531531-1.48%14,80033億9139万-7.33%-19.3
04/16541549530539-2%24,70034億4248万-6.26%-19.59
04/15550553534550-0.36%28,40035億1274万-4.84%-19.99
04/14556563551552-1.78%21,00035億2551万-4.66%-20.06
04/13566568557562-1.23%11,00035億8938万-3.27%-20.42
04/12570572566569+0.71%5,70036億3408万-2.23%-20.68
04/09557571557565+1.62%11,30036億854万-2.92%-20.53
04/08568568556556-3.3%17,30035億5106万-4.79%-20.21
04/07562575561575+2.68%10,70036億7241万-1.71%-20.9
04/06581581560560-3.11%14,10035億7660万-4.44%-20.35
04/05575580574578+0.52%14,50036億9157万-1.53%-21.01
04/02565577565575+1.59%19,50036億7241万-2.21%-20.9
04/01572572563566-0.7%9,70036億1492万-3.9%-20.57
03/315645745645700%12,10036億4047万-3.55%-10.39
03/30566571555570-0.7%56,00036億4047万-3.88%-10.39
03/29589589573574-1.71%63,10036億6602万-3.37%-10.46
03/26589591575584+0.17%28,20037億2989万-1.85%-10.64
03/25581588578583+0.34%22,30037億2350万-1.85%-10.62
03/24588588569581-1.69%28,60037億1073万-2.19%-10.59
03/23597597588591-1.01%26,70037億7459万-0.67%-10.77
03/22600601586597+0.34%35,10038億1291万+0.17%-10.88
03/19596599593595-0.17%97,80038億14万-0.34%-10.84