株価チャート

2021/06/07～2021/10/29

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
10/293783883783820%200,100175億5856万-7.28%9.510.69
10/28388389378382-3.29%546,100175億5856万-7.73%9.510.69
10/27402402389395-1.74%529,200181億5611万-5.05%9.840.72
10/26399413399402+0.5%273,400184億7786万-3.83%10.010.73
10/25402403396400-0.99%266,500183億8593万-4.76%9.960.73
10/22414414402404-3.12%216,400185億6979万-4.04%10.060.73
10/21420420417417-0.95%107,400191億6733万-1.42%10.390.76
10/20421423417421+0.72%145,300193億5119万-0.94%10.490.76
10/19419425416418+0.48%206,700192億1330万-1.88%10.410.76
10/18425425413416-2.12%138,000191億2137万-2.58%10.360.75
10/15423425420425+1.43%162,000195億3505万-0.47%10.580.77
10/14425425414419-1.41%109,900192億5926万-2.1%10.440.76
10/13432432425425-1.85%103,400195億3505万-0.7%10.580.77
10/12429439426433+1.41%207,900199億277万+1.17%10.780.79
10/11412429412427+3.64%247,100196億2698万-0.23%10.630.77
10/08405414401412+3.78%1,113,700189億3751万-3.74%10.260.75
10/07404405395397-1.49%209,100182億4804万-7.24%9.890.72
10/06404411402403+0.25%146,800185億2383万-6.06%10.040.73
10/05402408397402-0.99%376,600184億7786万-6.51%10.010.73
10/04416416405406-0.49%343,300186億6172万-5.8%10.110.74
10/01420420406408-2.86%639,200187億5365万-5.34%10.160.74
09/30430431420420-2.1%238,800193億523万-2.78%10.460.76
09/294304304224290%239,200197億1891万-0.69%10.680.78
09/28428433421429-0.23%190,100197億1891万-0.46%10.680.78
09/27436441426430-1.15%154,700197億6488万0%10.710.78
09/24433435430435+2.11%121,400199億9470万+1.4%10.830.79
09/22434436426426-2.74%94,700195億8102万-0.23%10.610.77
09/21436443431438-2.23%113,900201億3260万+2.82%10.910.79
09/17452452439448-0.22%130,700205億9224万+5.41%11.160.81
09/164504514424490%122,500206億3821万+5.9%11.180.81
09/15450456444449-1.54%133,800206億3821万+6.4%11.180.81
09/14457457448456-0.22%167,600209億5996万+8.31%11.360.83
09/13433457431457+5.54%288,700210億593万+9.07%11.380.83
09/10425433422433+1.41%122,900199億277万+4.09%10.780.79
09/09433433427427-1.61%66,300196億2698万+2.89%10.630.77
09/08430435428434+1.17%83,100199億4874万+4.83%10.810.79
09/07433443423429-0.69%192,000197億1891万+3.87%10.680.78
09/06427432422432+0.93%115,600198億5681万+5.11%10.760.78
09/03419428419428+1.66%74,200196億7295万+4.65%10.660.78
09/02420421415421+0.24%47,300193億5119万+3.44%10.490.76
09/01424424418420-0.94%74,300193億523万+3.45%10.460.76
08/31423428422424-0.7%39,600194億8909万+4.69%10.560.77
08/30423430421427+1.67%77,600196億2698万+5.96%10.630.77
08/27421421417420+0.72%38,000193億523万+4.48%10.460.76
08/26415418411417+0.24%65,300191億6733万+3.99%10.390.76
08/25430430412416-3.7%103,000191億2137万+4%10.360.75
08/24408432407432+7.46%294,200198億5681万+8.27%10.760.78
08/23402406401402+0.5%140,500184億7786万+1.01%10.010.73
08/20399402398400+0.5%111,800183億8593万+0.5%9.960.73
08/19401402396398-1%150,700182億9400万0%9.910.72
08/184074074014020%35,300184億7786万+1.01%10.010.73
08/17408408402402-0.5%44,200184億7786万+1.01%10.010.73
08/16409410400404-1.22%98,100185億6979万+1.51%10.060.73
08/13407412406409-0.24%37,300187億9962万+2.76%10.190.74
08/12413420408410-2.38%75,600188億4558万+3.02%10.210.74
08/11402420402420+5%248,300193億523万+5.79%10.460.76
08/10400402399400-0.25%109,700183億8593万+1.01%9.960.73
08/06402403400401+0.25%40,200184億3190万+1.26%9.990.73
08/054004053994000%107,000183億8593万+1.01%9.960.73
08/04403406396400-0.74%153,700183億8593万+1.01%9.960.73
08/03399406398403+1%193,800185億2383万+1.77%10.040.73
08/02382400382399+4.45%187,400183億3997万+0.76%9.940.72
07/30378385378382+1.06%68,200175億5856万-3.29%9.510.69
07/29385385378378-1.56%105,000173億7471万-4.06%9.410.69
07/28382388382384+0.26%52,200176億5049万-2.29%9.560.7
07/27393393381383-1.79%81,300176億453万-2.3%9.540.69
07/26405405388390-1.27%111,800179億2628万0%9.710.71
07/21394405394395+1.02%258,000181億5611万+1.54%9.840.72
07/20399400391391-2.25%222,600179億7225万+1.03%9.740.71
07/19398403398400+0.5%151,700183億8593万+3.9%9.960.73
07/16401401398398-0.75%247,700182億9400万+3.65%9.910.72
07/154044043994010%141,300184億3190万+4.97%9.990.73
07/14403403399401-0.5%92,800184億3190万+5.53%9.990.73
07/13404404400403-0.25%72,700185億2383万+6.61%10.040.73
07/12404407401404+0.25%113,900185億6979万+7.45%10.060.73
07/09398403395403+1.26%245,800185億2383万+8.04%10.040.73
07/083984023983980%155,400182億9400万+7.28%9.910.72
07/07400403397398-0.5%179,700182億9400万+7.86%9.910.72
07/06398400396400+0.5%149,400183億8593万+8.99%9.960.73
07/05399402396398-0.5%167,100182億9400万+9.04%9.910.72
07/02398400394400+1.27%140,500183億8593万+10.5%9.960.73
07/01399401395395-1%233,600181億5611万+9.72%9.840.72
06/30402403393399-0.5%236,300183億3997万+11.45%9.940.72
06/29404406396401-1.72%242,000184億3190万+12.96%9.990.73
06/28393410390408+4.62%357,400187億5365万+15.58%10.160.74
06/25376392376390+4.56%237,000179億2628万+11.43%9.710.71
06/24363379363373+3.04%212,200171億4488万+7.18%9.290.68
06/23356363356362+2.55%212,200166億3927万+4.32%9.020.66
06/22350357349353+2.02%167,700162億2558万+2.02%8.790.64
06/21349353346346-1.14%199,400159億383万+0.29%8.620.63
06/183503523493500%95,300160億8769万+1.74%8.720.63
06/17352353347350-0.57%88,200160億8769万+2.04%8.720.63
06/163533543513520%26,600161億7962万+2.92%8.770.64
06/15351355350352-0.56%84,200161億7962万+3.23%8.770.64
06/14353357352354+0.57%72,500162億7155万+3.81%8.820.64
06/113543543493520%110,500161億7962万+3.53%8.770.64
06/10354354349352-0.28%70,800161億7962万+3.83%8.770.64
06/09355358352353-0.56%121,600162億2558万+4.44%8.790.64
06/08341356341355+4.41%223,400163億1751万+5.34%8.840.64
06/07347348334340-2.58%270,100156億2804万+1.49%8.470.62