株価チャート

2021/04/22～2021/09/17

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
09/173,1303,2853,1153,265+4.98%427,0002350億8000万+19.82%5.411.48
09/163,0203,1202,9823,110+3.15%331,2002239億2000万+15.27%5.151.41
09/152,9503,0152,9403,015+4.25%307,0002170億8000万+12.63%4.991.36
09/142,8592,8962,8412,892+1.9%135,5002082億2400万+8.72%4.791.31
09/132,7762,8422,7592,838+1.72%87,2002043億3600万+7.18%4.71.28
09/102,7742,8022,7662,790+0.04%134,3002008億8000万+5.84%4.621.26
09/092,7972,8342,7802,789-1.59%132,5002008億800万+5.84%4.621.26
09/082,8402,8552,7972,834+0.28%186,2002040億4800万+7.63%4.691.28
09/072,8002,8352,7942,826+2.76%211,4002034億7200万+7.53%4.681.28
09/062,7402,7622,7302,750+0.73%123,2001980億+4.84%4.551.24
09/032,7302,7402,6992,730+1.26%210,5001965億6000万+4.24%4.521.23
09/022,7002,7192,6732,6960%181,3001941億1200万+3.02%4.461.22
09/012,6962,7102,6692,696+0.86%173,2001941億1200万+3.06%4.461.22
08/312,6422,6902,6042,673+3.13%285,2001924億5600万+2.26%4.431.21
08/302,5952,6112,5552,592+1.37%539,9001866億2400万-0.8%4.291.17
08/272,6282,6282,5542,557-1.88%171,4001841億400万-2.14%4.231.16
08/262,6372,6452,5962,606-1.51%205,5001876億3200万-0.31%4.321.18
08/252,6662,6722,6332,646-0.26%169,7001905億1200万+1.26%4.381.2
08/242,6322,6642,6182,653+2.04%160,0001910億1600万+1.61%4.391.2
08/232,5802,6072,5502,600+3.54%237,5001872億-0.31%4.311.17
08/202,5502,5782,5032,511-0.55%178,1001807億9200万-3.76%4.161.13
08/192,5272,5872,5162,525-0.51%159,8001818億-3.33%4.181.14
08/182,4762,5612,4722,538+2.5%158,9001827億3600万-2.87%4.21.15
08/172,5212,5402,4672,476-1.28%160,7001782億7200万-5.17%4.11.12
08/162,5902,5952,5042,508-3.32%150,0001805億7600万-3.98%4.151.13
08/132,6222,6302,5902,594-0.23%140,1001867億6800万-0.69%4.31.17
08/122,5802,6192,5622,600+1.01%170,4001872億-0.34%4.311.17
08/112,6402,6402,5422,574-1.08%281,9001853億2800万-1.19%4.261.16
08/102,5702,6402,5702,602+3.05%516,7001873億4400万+0.04%4.311.18
08/062,5032,5692,4512,525-9.11%743,4001818億-2.62%4.181.14
08/052,8002,8102,7072,778+1.72%372,7002000億1600万+7.42%4.61.26
08/042,7212,7442,7082,731+1%208,0001966億3200万+6.35%4.521.23
08/032,7362,7402,6632,704-0.15%227,8001946億8800万+5.96%4.481.22
08/022,7012,7242,6942,708+1.77%256,8001949億7600万+6.66%4.481.22
07/302,6742,6822,6382,661-0.08%194,9001915億9200万+5.39%4.411.2
07/292,6652,6902,6442,663-0.49%262,0001917億3600万+6.01%4.411.2
07/282,6772,6952,6382,676+1.02%459,7001926億7200万+7.04%4.431.21
07/272,6202,6642,6102,649+0.19%339,5001907億2800万+6.6%4.391.2
07/262,6502,6552,6312,644+1.42%226,6001903億6800万+6.96%4.381.19
07/212,6012,6442,5892,607+1.2%178,5001877億400万+5.89%4.321.18
07/202,5552,5872,5402,576+0.47%223,8001854億7200万+5.06%4.271.16
07/192,5662,5772,5482,564-1.23%166,3001846億800万+4.91%4.251.16
07/162,5702,6122,5612,596-0.19%199,2001869億1200万+6.57%4.31.17
07/152,6312,6412,5922,601-0.15%202,7001872億7200万+7.17%4.311.18
07/142,5902,6292,5752,605+0.19%199,0001875億6000万+7.78%4.311.18
07/132,5782,6052,5662,600+2.12%273,0001872億+7.97%4.311.17
07/122,5532,5602,5362,546+2.79%204,8001833億1200万+6.04%4.221.15
07/092,4722,4812,4192,477-1.78%358,3001783億4400万+3.47%4.11.12
07/082,4862,5552,4822,522+1.08%272,8001815億8400万+5.48%4.181.14
07/072,4862,5152,4712,495-0.99%178,6001796億4000万+4.52%4.131.13
07/062,5202,5472,5062,520+0.6%218,5001814億4000万+5.66%4.171.14
07/052,5122,5272,4922,505+1.5%307,7001803億6000万+5.16%4.151.13
07/022,4382,4892,4342,468+2.45%331,6001776億9600万+3.65%4.091.12
07/012,3942,4092,3632,409+3.04%325,9001734億4800万+1.13%3.991.09
06/302,3542,3632,3132,338+0.3%194,3001683億3600万-1.85%3.871.06
06/292,3212,3332,2952,331-0.6%223,6001678億3200万-2.43%3.861.05
06/282,3512,3572,3302,345-0.8%169,3001688億4000万-2.09%3.881.06
06/252,3492,3702,3362,364+0.13%162,8001702億800万-1.5%3.911.07
06/242,3382,3642,3202,361+0.85%140,2001699億9200万-1.75%3.911.07
06/232,3752,3862,3402,341-1.27%123,8001685億5200万-2.66%3.881.06
06/222,3492,3712,3382,371+4.08%205,2001707億1200万-1.7%3.931.07
06/212,3202,3292,2712,278-2.52%237,1001640億1600万-5.95%3.771.03
06/182,3902,3932,3312,337-2.14%211,7001682億6400万-4.1%3.871.06
06/172,3692,3932,3552,388+0.97%185,4001719億3600万-2.41%3.951.08
06/162,3522,3802,3522,365-0.46%220,5001702億8000万-3.59%3.921.07
06/152,3622,3872,3462,376+0.64%258,5001710億7200万-3.53%3.931.07
06/142,3942,4102,3472,361-0.46%175,4001699億9200万-4.61%3.911.07
06/112,3732,3862,3622,372+0.47%225,7001707億8400万-4.7%3.931.07
06/102,3622,3802,3412,361-0.38%169,9001699億9200万-5.67%3.911.07
06/092,4072,4252,3632,370-2.39%198,6001706億4000万-5.8%3.921.07
06/082,3702,4412,3702,428+2.53%187,8001748億1600万-3.88%4.021.1
06/072,3922,4062,3602,368-0.96%314,5001704億9600万-6.51%3.921.07
06/042,4262,4292,3842,391-1.65%257,3001721億5200万-5.87%3.961.08
06/032,4452,4492,4032,431-0.45%228,6001750億3200万-4.52%4.031.1
06/022,4242,4562,4002,442+0.16%341,7001758億2400万-4.27%4.041.1
06/012,4802,4882,4302,438-1.69%253,0001755億3600万-4.58%4.041.1
05/312,5482,5482,4532,480-0.8%121,0001785億6000万-3.01%4.111.12
05/282,4562,5142,4502,500+3.43%188,6001800億-2.23%4.141.13
05/272,4572,4832,4172,417-3.32%163,6001740億2400万-5.59%41.09
05/262,4842,5182,4692,500+0.89%141,6001800億-2.65%4.141.13
05/252,4872,5192,4702,478+0.32%136,3001784億1600万-3.69%4.11.12
05/242,4452,4962,4342,470+0.73%164,2001778億4000万-4.26%4.091.12
05/212,3832,4632,3802,452+1.83%308,6001765億4400万-5.47%4.061.11
05/202,4682,4932,4032,408-4.03%299,5001733億7600万-7.67%3.991.09
05/192,5792,5912,5052,509-4.2%206,0001806億4800万-4.35%4.151.13
05/182,6712,6752,6002,619-1.47%179,6001885億6800万-0.61%4.341.18
05/172,6152,6682,5922,658+2.94%238,1001913億7600万+0.57%4.41.2
05/142,5882,6482,5582,582+0.94%312,6001859億400万-2.42%4.281.17
05/132,3472,5802,3402,558-1.5%538,0001841億7600万-3.69%4.241.16
05/122,6242,6892,5782,597-2.88%257,4001869億8400万-2.62%4.31.17
05/112,6992,6992,6642,674-1.94%218,0001925億2800万-0.07%4.431.21
05/102,7302,7482,7172,727-0.07%159,4001963億4400万+1.6%4.521.23
05/072,7162,7362,6822,729+2.36%222,8001964億8800万+1.56%4.521.23
05/062,6512,6932,6392,666+1.18%229,1001919億5200万-0.93%4.411.2
04/302,5992,6512,5922,635+1.23%279,1001897億2000万-2.26%4.361.19
04/282,5862,6172,5482,603+2.56%344,0001874億1600万-3.56%4.311.18
04/272,5422,5622,5272,538-0.51%143,2001827億3600万-6.07%4.21.15
04/262,5282,5552,5022,551+0.51%107,2001836億7200万-5.83%4.221.15
04/232,5662,5872,5302,538-0.7%228,1001827億3600万-6.62%4.21.15
04/222,5002,5642,4922,556+3.27%294,4001840億3200万-6.27%4.231.15