株価チャート

2021/03/26~2021/09/30

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
09/30556563556560+0.72%50,80024億6313万+3.32%14.170.51
09/295525565525560%90024億4554万+2.77%14.070.51
09/28568568556556-0.36%90024億4554万+3.15%14.070.51
09/27558558556558+0.54%1,00024億5434万+3.72%14.120.51
09/24551560551555+0.73%80024億4114万+3.35%14.050.51
09/22551551551551-0.9%70024億2355万+2.8%13.950.5
09/21568568556556-2.28%1,00024億4554万+3.93%14.070.51
09/17550569547569+3.64%2,90025億272万+6.36%14.40.52
09/16545549544549+2.23%1,20024億1475万+2.62%13.890.5
09/15538540537537+0.19%70023億6197万+0.19%13.590.49
09/145355365355360%30023億5757万-0.37%13.570.49
09/13535536535536+0.19%30023億5757万-1.11%13.570.49
09/10536536535535-0.19%40023億5317万-2.01%13.540.49
09/09532536532536+0.75%1,10023億5757万-2.19%13.570.49
09/07532538532532-1.48%70023億3998万-3.27%13.460.48
09/06531540531540+0.75%2,00023億7517万-2.17%13.670.49
09/03539539536536-0.56%1,00023億5757万-3.25%13.570.49
09/02539539539539+0.56%20023億7077万-3.06%13.640.49
09/01538538536536-0.37%30023億5757万-3.77%13.570.49
08/315385385385380%50023億6637万-3.76%13.620.49
08/30538538538538+2.48%1,00023億6637万-4.1%13.620.49
08/275265265255250%40023億919万-6.75%13.290.48
08/26530530519525-0.19%4,20023億919万-7.24%13.290.48
08/245265265265260%20023億1359万-7.56%13.310.48
08/235265265255260%60023億1359万-8.04%13.310.48
08/205215305215260%1,10023億1359万-8.52%13.310.48
08/195305305225260%2,50023億1359万-8.84%13.310.48
08/18529529524526-0.75%1,20023億1359万-9.31%13.310.48
08/17534534530530+0.38%80023億3118万-8.93%13.410.48
08/16533533523528-0.94%2,00023億2238万-9.74%13.360.48
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