株価チャート

2021/04/06~2021/09/01

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
09/011,5331,5531,5291,539+0.26%316,4001262億7511万-0.26%17.110.98
08/311,5421,5591,5321,535-1.1%457,0001259億4691万-0.65%17.070.98
08/301,5281,5521,5251,552+2.24%214,9001273億4176万+0.32%17.250.99
08/271,5101,5211,5091,518+0.07%225,0001245億5205万-1.81%16.880.97
08/261,5111,5221,5081,5170%186,2001244億7000万-1.94%16.870.96
08/251,5351,5351,5131,517-1.17%285,9001244億7000万-2%16.870.96
08/241,5441,5521,5271,535-1.41%247,2001259億4691万-0.97%17.070.98
08/231,5391,5611,5381,557+2.03%216,8001277億5201万+0.39%17.310.99
08/201,5281,5431,5251,526-0.33%162,0001252億846万-1.61%16.970.97
08/191,5291,5381,5291,531+0.13%162,4001256億1871万-1.42%17.020.97
08/181,5111,5311,5111,529+0.72%145,6001254億5461万-1.61%170.97
08/171,5171,5261,5141,518+0.2%150,8001245億5205万-2.25%16.880.97
08/161,5281,5331,5131,515-0.85%232,3001243億590万-2.45%16.840.96
08/131,5181,5311,5161,528+0.07%223,6001253億7256万-1.67%16.990.97
08/121,5351,5421,5271,527-0.07%178,0001252億9051万-1.67%16.980.97
08/111,5401,5401,5251,528+0.13%207,6001253億7256万-1.61%16.990.97
08/101,5281,5391,5211,526-0.07%219,8001252億846万-1.74%16.970.97
08/061,5401,5471,5271,527-0.65%194,4001252億9051万-1.55%16.980.97
08/051,5451,5541,5361,537-0.97%184,5001261億1101万-0.77%17.090.98
08/041,5811,5811,5501,552-1.77%312,4001273億4176万+0.32%17.250.99
08/031,6161,6161,5761,580-2.83%293,3001296億3916万+2.27%17.571
08/021,6101,6441,6031,626+1.12%325,8001334億1347万+5.52%18.081.03
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