株価チャート

2021/02/05～2021/08/13

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
08/13560560532533-3.09%10,60023億4438万-9.2%13.490.49
08/12555556548550-0.9%1,80024億1915万-6.78%13.920.5
08/11575575540555-3.48%12,70024億4114万-6.09%14.050.51
08/10588590574575-2.54%2,50025億2911万-2.87%14.550.52
08/06621632583590-9.37%13,50025億9509万-0.51%14.930.54
08/05648718615651+5.34%88,30028億6340万+9.97%16.480.59
08/04602700602618+3%22,50027億1825万+4.92%15.640.56
08/03588600581600+3.27%90026億3907万+2.04%15.190.55
08/02598599581581+0.17%80025億5550万-0.85%14.70.53
07/30580580580580-1.36%40025億5110万-1.02%14.680.53
07/29588588588588+1.38%10025億8629万+0.34%14.880.54
07/285805805805800%10025億5110万-0.85%14.680.53
07/27581581580580-0.34%30025億5110万-1.02%14.680.53
07/26592592582582-1.69%30025億5990万-0.51%14.730.53
07/205925925925920%10026億389万+1.2%14.980.54
07/135925925925920%10026億389万+1.2%14.980.54
07/12597597592592-0.17%30026億389万+1.2%14.980.54
07/09583598583593-1.66%1,20026億828万+1.37%15.010.54
07/08603603603603+1.69%10026億5227万+3.08%15.260.55
07/06595600593593+0.17%2,00026億828万+1.72%15.010.54
07/05586598586592+0.34%3,90026億389万+1.72%14.980.54
07/02594594590590-0.67%1,60025億9509万+1.37%14.930.54
07/01594594594594+1.37%40026億1268万+2.24%15.030.54
06/29577589577586-1.35%1,90025億7749万+0.86%14.830.53
06/28594594593594+0.51%2,30026億1268万+2.24%15.030.54
06/25591591591591+1.03%40025億9949万+1.72%14.960.54
06/23585585585585-0.51%10025億7310万+0.69%14.810.53
06/22579588579588+1.55%30025億8629万+1.2%14.880.54
06/21572587572579-1.03%1,40025億4671万-0.34%14.650.53
06/18586586585585+1.56%30025億7310万+0.69%14.810.53
06/17582582576576+0.7%20025億3351万-0.86%14.580.52
06/14580580570572+1.42%50025億1592万-1.55%14.480.52
06/11564564564564-1.05%40024億8073万-3.09%14.270.51
06/10575575560570-1.72%1,50025億712万-2.06%14.430.52
06/04583583580580-0.51%30025億5110万-0.51%14.680.53
06/035835835835830%60025億6430万0%14.750.53
06/02573583573583+1.75%20025億6430万-0.17%14.750.53
06/01583583573573-1.72%20025億2031万-1.88%14.50.52
05/315835835835830%10025億6430万-0.34%14.750.53
05/285835835835830%10025億6430万-0.34%14.750.53
05/27583583583583-1.52%10025億6430万-0.51%14.750.53
05/26593593592592-0.17%30026億389万+1.02%14.980.54
05/25576593576593+4.77%50026億828万+1.19%15.010.54
05/245665665665660%20024億8953万-3.41%14.320.52
05/21572572566566-2.75%90024億8953万-3.58%14.320.52
05/195825825825820%10025億5990万-0.85%14.730.53
05/185825825825820%20025億5990万-0.85%14.730.53
05/14583583582582-0.17%30025億5990万-0.85%14.730.53
05/12582587582583-1.02%90025億6430万-0.68%14.750.53
05/11594594582589-0.84%3,40025億9069万+0.34%14.910.54
05/10594594594594+0.51%60026億1268万+1.37%15.030.54
05/075915915915910%10025億9949万+1.03%14.960.54
05/06591591591591+1.72%10025億9949万+1.03%14.960.54
04/30590592581581-1.36%80025億5550万-0.51%14.70.53
04/28591591581589+2.08%70025億9069万+1.03%14.910.54
04/26591591577577-0.69%50025億3791万-0.86%14.60.53
04/235815815815810%20025億5550万-0.17%14.70.53
04/145815815815810%10025億5550万-0.17%14.70.53
04/13593593581581-2.02%60025億5550万0%14.70.53
04/125905935905930%50026億828万+2.24%15.010.54
04/09590593590593-0.17%40026億828万+2.42%15.010.54
04/08593594590594+0.17%40026億1268万+2.77%15.030.54
04/07587593587593-0.67%20026億828万+2.95%15.010.54
04/06598598597597+1.02%20026億2588万+3.83%15.110.54
04/05591591591591-0.34%10025億9949万+2.96%14.960.54
04/01597599593593+0.34%40026億828万+3.67%15.010.54
03/31590591590591+0.17%20025億9949万+3.5%14.960.54
03/30593595590590+1.2%40025億9509万+3.51%14.930.54
03/29577583577583+0.17%90025億6430万+2.64%14.750.53
03/26591600582582+0.17%1,50025億5990万+2.65%14.730.53
03/25581581581581+0.35%10025億5550万+2.47%14.70.53
03/245795795795790%20025億4671万+2.3%14.650.53
03/23582583579579-0.52%1,20025億4671万+2.48%14.650.53
03/22578582578582+1.93%2,60025億5990万+3.19%14.730.53
03/195715715715710%10025億1152万+1.42%14.450.52
03/18570571570571+0.18%30025億1152万+1.42%14.450.52
03/175715715705700%1,00025億712万+1.24%14.430.52
03/16568570568570+0.35%40025億712万+1.24%14.430.52
03/155685685685680%10024億9832万+0.89%14.380.52
03/125685685685680%10024億9832万+0.89%14.380.52
03/11570570568568-0.35%20024億9832万+0.89%14.380.52
03/10570570570570+0.35%10025億712万+1.24%14.430.52
03/09568568568568+0.89%10024億9832万+0.89%14.380.52
03/08563563563563+0.18%10024億7633万0%14.250.51
03/03562562562562+0.9%10024億7193万-0.35%14.220.51
03/02557557557557-0.71%50024億4994万-1.24%14.10.51
03/015615615615610%10024億6753万-0.71%14.20.51
02/26562562561561-0.36%20024億6753万-0.71%14.20.51
02/25563563563563+1.08%10024億7633万-0.35%14.250.51
02/24558558557557-0.18%20024億4994万-1.42%14.10.51
02/22558558558558-0.18%20024億5434万-1.41%14.120.51
02/195595595595590%30024億5874万-1.24%14.150.51
02/185595595585590%50,00024億5874万-1.41%14.150.51
02/175595595595590%10024億5874万-1.58%14.150.51
02/16560560559559-0.18%50024億5874万-1.58%14.150.51
02/125605605605600%10024億6313万-1.58%14.170.51
02/10560570560560+0.9%50024億6313万-1.58%14.170.51
02/09555555555555-0.89%10024億4114万-2.63%14.050.51
02/08570570560560-1.58%1,80024億6313万-1.75%14.170.51
02/05579579569569-0.7%80025億272万-0.35%14.40.52