株価チャート

2021/03/05~2021/07/30

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
07/301,5961,6171,5891,608+1.52%841,4001319億3656万+4.82%17.881.02
07/291,5791,5931,5771,584+0.89%226,3001299億6736万+3.6%17.611.01
07/281,5851,5891,5651,570-1.01%229,4001288億1866万+3.02%17.451
07/271,5721,5861,5691,586+0.95%186,5001301億3146万+4.41%17.631.01
07/261,5601,5771,5591,571+1.81%194,7001289億71万+3.76%17.471
07/211,5461,5561,5381,543+1.05%271,7001266億331万+2.25%17.150.98
07/201,5361,5361,5271,527-1.04%193,8001252億9051万+1.33%16.980.97
07/191,5501,5551,5401,543-1.41%194,9001266億331万+2.52%17.150.98
07/161,5561,5731,5511,565+0.26%144,0001284億841万+4.19%17.41
07/151,5781,5841,5581,561-0.7%230,4001280億8021万+4.21%17.350.99
07/141,5701,5801,5661,572-0.06%197,0001289億8276万+5.08%17.481
07/131,5581,5751,5541,573+1.81%305,1001290億6481万+5.36%17.491
07/121,5341,5481,5331,545+1.64%240,9001267億6741万+3.76%17.180.98
07/091,5031,5201,4961,520+0.2%323,3001247億1615万+2.22%16.90.97
07/081,5181,5291,5171,517-0.46%213,1001244億7000万+2.15%16.870.96
07/071,5451,5451,5081,524-0.07%408,9001250億4436万+2.76%16.940.97
07/061,5251,5331,5201,5250%183,7001251億2641万+3.04%16.950.97
07/051,5111,5291,5061,525+0.93%230,7001251億2641万+3.18%16.950.97
07/021,4941,5111,4931,511+1.14%187,0001239億7770万+2.44%16.80.96
07/011,4871,4981,4851,494+1.08%183,5001225億8285万+1.36%16.610.95
06/301,4871,4931,4781,478-0.47%151,4001212億7005万+0.34%16.430.94
06/291,4901,4911,4801,485-0.54%259,5001218億4440万+0.75%16.510.94
06/281,4891,4961,4811,493+1.22%172,1001225億80万+1.22%16.60.95
06/251,4771,4791,4711,475+0.82%183,3001210億2390万-0.07%16.40.94
06/241,4601,4651,4561,463-0.07%123,4001200億3930万-0.95%16.260.93
06/231,4711,4791,4581,464-0.54%122,2001201億2135万-1.01%16.280.93
06/221,4601,4741,4541,472+2.22%210,7001207億7775万-0.61%16.360.94
06/211,4501,4501,4331,440-1.1%305,9001181億5215万-2.96%16.010.92
06/181,4691,4711,4561,456-0.68%288,1001194億6495万-2.08%16.190.93
06/171,4751,4801,4661,466-0.68%167,7001202億8545万-1.54%16.30.93
06/161,4751,4841,4741,476-0.14%171,2001211億595万-0.87%16.410.94
06/151,4851,4861,4781,478+0.2%127,7001212億7005万-0.87%16.430.94
06/141,4791,4821,4681,475+0.07%146,2001210億2390万-1.14%16.40.94
06/111,4941,4951,4681,474-1.21%245,1001209億4185万-1.21%16.390.94
06/101,4901,4991,4801,492-0.13%212,2001224億1875万-0.07%16.590.95
06/091,4861,4941,4861,494+0.34%166,5001225億8285万+0.13%16.610.95
06/081,4831,4951,4811,489+0.4%189,1001221億7260万-0.13%16.550.95
06/071,4801,4841,4681,483+1.09%193,6001216億8030万-0.47%16.490.94
06/041,4681,4731,4621,467+0.14%179,5001203億6750万-1.48%16.310.93
06/031,4511,4651,4461,465+0.48%220,8001202億340万-1.68%16.290.93
06/021,4601,4671,4511,458-0.61%360,7001196億2905万-2.15%16.210.93
06/011,4611,4671,4451,467+0.48%369,8001203億6750万-1.68%16.310.93
05/311,4701,4771,4561,460-1.22%297,8001227億1315万-2.14%16.630.95
05/281,4961,5011,4731,478-0.27%240,0001242億2605万-1.07%16.840.96
05/271,4961,5031,4731,482-1.4%675,3001245億6225万-0.94%16.880.97
05/261,4981,5041,4941,503-0.53%173,1001263億2730万+0.4%17.120.98
05/251,5121,5151,5021,511-0.2%144,1001269億9970万+0.87%17.210.98
05/241,5121,5181,5041,514+0.87%136,7001272億5185万+1%17.250.99
05/211,5061,5131,4981,501-0.6%134,8001261億5920万+0.13%17.10.98
05/201,5201,5241,5051,510-0.66%167,3001269億1565万+0.73%17.20.98
05/191,5301,5301,5081,520-0.98%227,9001277億5615万+1.47%17.320.99
05/181,5351,5401,5261,535+0.92%205,4001290億1691万+2.54%17.491
05/171,5071,5231,5011,521+1.26%252,0001278億4020万+1.67%17.330.99
05/141,4871,5061,4861,502+1.56%231,7001262億4325万+0.47%17.110.98
05/131,5001,5071,4791,479-2.38%292,5001243億1010万-1.07%16.850.96
05/121,4961,5161,4901,515+1.27%460,0001273億3590万+1.41%17.260.99
05/111,4831,5111,4741,496+0.07%452,4001257億3895万+0.2%17.040.97
05/101,4861,4961,4831,495+0.95%164,6001256億5490万+0.13%17.030.97
05/071,4811,4871,4781,481+0.47%124,2001244億7820万-0.87%16.870.97
05/061,4741,4851,4621,474+0.82%177,6001238億8985万-1.54%16.790.96
04/301,4651,4741,4601,462-0.27%190,2001228億8125万-2.6%16.660.95
04/281,4871,4901,4611,466-0.41%234,7001232億1745万-2.53%16.70.96
04/271,4741,4781,4601,4720%224,4001237億2175万-2.26%16.770.96
04/261,4831,4851,4681,472-1.01%202,4001237億2175万-2.52%16.770.96
04/231,4921,5001,4851,487-0.2%158,0001249億8250万-1.72%16.940.97
04/221,4921,5011,4811,490+0.34%228,1001252億3465万-1.72%16.980.97
04/211,4851,4931,4801,485-1.66%318,4001248億1440万-2.17%16.920.97
04/201,5151,5241,5041,510-0.66%352,1001269億1565万-0.66%17.20.98
04/191,5171,5271,5091,520+0.26%255,4001277億5615万-0.07%17.320.99
04/161,5201,5231,5031,516-0.52%223,3001274億1995万-0.26%17.270.99
04/151,5201,5321,5141,524+0.46%213,6001280億9236万+0.33%17.360.99
04/141,5291,5381,5091,517-0.46%367,6001275億400万0%17.280.99
04/131,5151,5281,5091,524+1.13%327,5001280億9236万+0.53%17.360.99
04/121,4851,5141,4821,507+1.01%360,0001266億6350万-0.53%17.170.98
04/091,4841,5031,4821,492+0.07%353,9001254億275万-1.39%170.97
04/081,4921,4951,4781,491-1.19%393,6001253億1870万-1.39%16.990.97
04/071,4871,5091,4821,509+1.28%292,8001268億3160万-0.07%17.190.98
04/061,4911,5051,4801,490-0.6%281,1001252億3465万-1.19%16.980.97
04/051,4801,5001,4751,499+2.25%279,5001259億9110万-0.53%17.080.98
04/021,4951,4991,4651,466-1.28%276,1001232億1745万-2.59%16.70.96
04/011,4951,4991,4781,485-1%253,8001248億1440万-1.26%16.920.97
03/311,5141,5211,4981,500-1.32%265,7001260億7515万-0.13%16.990.97
03/301,5221,5301,4981,520-2.31%655,2001277億5615万+1.4%17.220.99
03/291,5751,5811,5381,556-0.58%989,6001307億8196万+4.01%17.631.01
03/261,5571,5671,5461,565+1.56%656,7001315億3841万+5.1%17.731.01
03/251,5341,5441,5291,541+1.18%345,2001295億2121万+3.91%17.461
03/241,5391,5451,5041,523-1.87%418,7001280億830万+3.04%17.250.99
03/231,5601,5711,5461,552-0.96%410,6001304億4576万+5.36%17.581.01
03/221,5571,5741,5521,567+0.64%304,1001317億651万+6.82%17.751.02
03/191,5351,5601,5271,557+1.43%541,4001308億6601万+6.57%17.641.01
03/181,5331,5381,5271,535+0.13%242,8001290億1691万+5.43%17.391
03/171,5331,5411,5191,533+0.13%321,0001288億4881万+5.58%17.370.99
03/161,5201,5351,5151,531+1.32%265,4001286億8071万+5.81%17.340.99
03/151,4951,5151,4921,511+2.09%321,0001269億9970万+4.71%17.120.98
03/121,4781,4811,4661,480-0.13%365,3001243億9415万+2.85%16.770.96
03/111,4911,4921,4821,4820%238,5001245億6225万+3.2%16.790.96
03/101,4941,4941,4691,482-1.27%406,9001245億6225万+3.42%16.790.96
03/091,4731,5031,4611,501+2.88%415,2001261億5920万+4.89%170.97
03/081,4681,4701,4501,459+0.07%306,7001226億2910万+2.17%16.530.95
03/051,4441,4601,4261,458+0.62%358,8001225億4505万+2.17%16.520.95