株価チャート

2021/06/17~2021/11/11

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
11/112,2592,2852,2322,256-0.13%7,000547億8069万-4.81%9.740.98
11/102,3332,3682,2282,259-3.17%42,400548億5354万-4.88%9.750.98
11/092,3372,3712,3332,333-0.85%17,800566億5043万-1.89%10.071.01
11/082,3742,3972,3512,353-1.51%17,400571億3607万-1.09%10.151.02
11/052,4302,4842,3812,389-0.42%26,800580億1023万+0.46%10.311.04
11/042,4842,5062,3992,399-2.76%43,500582億5305万+0.8%10.351.04
11/022,5002,5222,4672,467-1.32%25,500599億424万+3.61%10.651.07
11/012,5062,5062,4632,500+2.38%10,400607億556万+4.82%10.791.09
10/292,3822,4582,3822,442+2.56%20,300592億9719万+2.3%10.541.06
10/282,4262,4552,3802,381-1.41%39,700578億1597万-0.46%10.281.03
10/272,3942,4292,3942,415+0.88%13,300586億4157万+0.79%10.421.05
10/262,3872,4302,3802,394+1.53%15,400581億3164万-0.29%10.331.04
10/252,3522,3682,3462,358-0.08%7,300572億5748万-2.12%10.181.02
10/222,3132,3682,2992,360+1.37%14,300573億605万-2.36%10.181.02
10/212,3682,3742,3282,328-1.73%7,800565億2901万-4%10.051.01
10/202,3772,3812,3432,369+0.08%15,800575億2459万-2.71%10.221.03
10/192,3572,3802,3432,367+0.42%16,700574億7602万-3.07%10.211.03
10/182,3862,3862,3372,357-1.34%12,200572億3320万-3.72%10.171.02
10/152,3632,3912,3582,389+1.1%7,000580億1023万-2.65%10.311.04
10/142,3112,3682,3092,363+1.24%11,200573億7889万-3.86%10.21.03
10/132,3272,3482,3092,334+0.3%12,200566億7471万-5.28%10.071.01
10/122,3792,3842,3262,327-3.4%9,100565億473万-5.79%10.041.01
10/112,3772,4102,3692,409+1.35%8,300584億9588万-2.71%10.41.05
10/082,3582,3922,3542,377+2.5%11,700577億1884万-4.08%10.261.03
10/072,3722,4012,3192,319-2.44%17,600563億1047万-6.49%10.011.01
10/062,3462,4102,3462,377+1.93%20,100577億1884万-4.27%10.261.03
10/052,3162,3902,3162,332-1.35%27,300566億2614万-6.12%10.061.01
10/042,3522,3832,3222,364+1.72%19,100574億317万-4.79%10.21.03
10/012,4072,4272,3242,324-5.22%20,500564億3189万-6.4%10.031.01
09/302,4342,5122,4342,452+1.36%21,000595億4001万-1.33%10.581.06
09/292,5042,5202,3922,419-5.77%36,000587億3870万-2.58%10.441.05
09/282,5102,5752,4922,567+0.9%30,800623億3247万+3.63%11.081.11
09/272,5622,5712,5332,544-0.7%14,300617億7398万+3.2%10.981.1
09/242,5232,5712,5062,562+2.97%26,500622億1106万+4.4%11.061.11
09/222,5402,5402,4882,488-2.28%12,800604億1417万+1.88%10.741.08
09/212,5572,5792,5462,546-2.08%23,000618億2254万+4.69%10.991.11
09/172,5572,6002,5292,600+1.68%27,100631億3378万+7.39%11.221.13
09/162,5552,5572,5192,557+0.16%16,800620億8964万+6.14%11.031.11
09/152,5442,5542,5292,553-1.01%17,400619億9252万+6.46%11.021.11
09/142,5582,5792,5352,579+0.9%32,200626億2385万+8.04%11.131.12
09/132,5152,5562,4952,556+1.63%19,500620億6536万+7.58%11.031.11
09/102,4702,5152,4702,515+0.88%37,800610億6979万+6.34%10.851.09
09/092,5012,5012,4822,493-0.32%17,700605億3558万+5.9%10.761.08
09/082,4952,5052,4772,501+0.04%21,900607億2984万+6.74%10.791.09
09/072,4722,5052,4712,500+0.52%24,200607億556万+7.2%10.791.09
09/062,4822,4942,4442,4870%17,700603億8989万+7.01%10.731.08
09/032,4502,4982,4502,487+1.68%31,200603億8989万+7.48%10.731.08
09/022,4412,4462,4172,446+0.08%11,000593億9432万+6.16%10.561.06
09/012,3882,4442,3762,444+2.86%15,000593億4575万+6.63%10.551.06
08/312,3932,3932,3602,376-0.88%21,700576億9456万+4.16%10.251.03
08/302,3152,3972,3152,397+3.54%23,900582億449万+5.5%10.341.04
08/272,3702,3822,2782,315-2.32%53,600562億1335万+2.34%9.991.01
08/262,3892,4092,3572,370-0.38%17,100575億4887万+5.15%10.231.03
08/252,3512,3822,3272,379-0.29%18,200577億6741万+6.02%10.271.03
08/242,2802,3862,2802,386+4.65%21,100579億3738万+6.8%10.31.04
08/232,2852,2952,2672,280+0.66%14,000553億6347万+2.61%9.840.99
08/202,2472,2972,2362,265+0.27%30,100549億9923万+2.17%9.770.98
08/192,2712,2802,2592,259-0.92%5,700548億5354万+2.12%9.750.98
08/182,2212,2842,2212,280+2.66%11,300553億6347万+3.35%9.840.99
08/172,2812,2822,2212,221-2.33%10,800539億3082万+1.18%9.580.96
08/162,3002,3002,2522,274-1.13%14,000552億1777万+3.98%9.810.99
08/132,3002,3122,2712,300+0.17%14,100558億4911万+5.6%9.931
08/122,2892,3122,2832,296+1.59%5,600557億5198万+5.9%9.911
08/112,2232,2692,2202,260-1.78%16,200548億7782万+4.63%9.750.98
08/102,3002,3102,2412,301+0.04%11,900558億7339万+6.97%9.931
08/062,2492,3262,2222,300+3.42%30,300558億4911万+7.48%9.931
08/052,2162,2342,1722,224-0.18%10,500540億366万+4.46%9.60.97
08/042,2252,2302,2102,228-0.27%9,400541億79万+5.04%9.620.97
08/032,2902,2902,2302,234-2.1%5,200542億4649万+5.73%9.640.97
08/022,2352,2902,2192,282+1.92%28,700554億1203万+8.36%9.850.99
07/302,2172,2392,1832,239+0.18%32,500543億6790万+6.82%9.660.97
07/292,1462,2352,1462,235+3.47%32,300542億7077万+7.04%9.650.97
07/282,1522,1722,1382,160-0.55%21,300524億4960万+3.85%9.320.94
07/272,1352,1762,1012,172+1.5%26,900527億4099万+4.83%9.370.94
07/262,1952,1952,1182,140+0.05%16,800519億6396万+3.63%9.240.93
07/212,1762,1762,1192,139+0.61%15,400519億3967万+3.83%9.230.93
07/202,1132,1822,0922,126+0.33%88,600516億2401万+3.4%9.170.92
07/192,1182,1342,1082,119-0.14%20,600514億5403万+3.21%9.140.92
07/162,1002,1482,1002,122+0.81%9,900515億2688万+3.41%9.160.92
07/152,1422,1432,1052,105-1.54%14,500511億1408万+2.73%9.080.91
07/142,1302,1532,1212,138+0.14%11,300519億1539万+4.34%9.230.93
07/132,1122,1352,1062,135+1.09%23,000518億4255万+4.3%9.210.93
07/122,0942,1182,0672,112+4.3%53,900512億8405万+3.28%9.110.92
07/091,9902,0321,9902,025+0.8%35,500491億7150万-0.88%8.740.88
07/082,0372,0562,0092,009-1.66%21,200487億8299万-1.76%8.670.87
07/072,0272,0542,0272,043-0.92%10,700496億858万-0.24%8.820.89
07/062,0882,1102,0582,062-0.87%16,200500億6994万+0.63%8.90.9
07/052,0502,0962,0262,080+1.27%35,200505億702万+1.46%8.980.9
07/022,0122,0632,0122,054+2.19%18,500498億7569万+0.29%8.860.89
07/012,0072,0221,9902,010-0.54%12,400488億727万-1.86%8.670.87
06/302,0382,0572,0162,021-0.25%23,100490億7437万-1.17%8.720.88
06/292,0342,0342,0012,026-0.64%28,100491億9578万-1.03%8.740.88
06/282,0412,0542,0322,039-0.29%33,100495億1145万-0.54%8.80.89
06/252,0472,0632,0332,0450%28,100496億5715万-0.49%8.830.89
06/242,0242,0512,0102,045+0.89%20,800496億5715万-0.68%8.830.89
06/232,0162,0372,0082,027-0.59%18,300492億2007万-1.79%8.750.88
06/222,0282,0412,0002,039+3.14%26,900495億1145万-1.5%8.80.89
06/211,9782,0001,9561,977-0.6%34,800480億595万-4.77%8.530.86
06/182,0502,0501,9891,989-1.68%36,700482億9734万-4.51%8.580.86
06/172,0222,0352,0152,023-0.49%9,100491億2294万-3.16%8.730.88