株価チャート
2021/06/09～2021/11/02
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 |
|---|
| 2021 |
| 11/02 | 2,677 | 2,687 | 2,662 | 2,678 | -0.7% | 29,887 | - | -2.12% |
| 11/01 | 2,696 | 2,697 | 2,676 | 2,697 | +0.82% | 25,954 | - | -1.86% |
| 10/29 | 2,686 | 2,694 | 2,671 | 2,675 | -1.15% | 32,615 | - | -3.11% |
| 10/28 | 2,677 | 2,744 | 2,677 | 2,706 | +3.09% | 121,319 | - | -2.56% |
| 10/27 | 2,619 | 2,627 | 2,610 | 2,625 | +0.15% | 40,561 | - | -6.05% |
| 10/26 | 2,629 | 2,631 | 2,616 | 2,621 | -0.3% | 32,637 | - | -6.96% |
| 10/25 | 2,648 | 2,652 | 2,625 | 2,629 | -1.35% | 55,166 | - | -7.36% |
| 10/22 | 2,669 | 2,669 | 2,624 | 2,665 | +1.25% | 100,539 | - | -6.82% |
| 10/21 | 2,609 | 2,633 | 2,600 | 2,632 | +0.15% | 53,676 | - | -8.64% |
| 10/20 | 2,620 | 2,648 | 2,610 | 2,628 | -0.79% | 68,168 | - | -9.47% |
| 10/19 | 2,657 | 2,660 | 2,643 | 2,649 | +1.53% | 43,001 | - | -9.47% |
| 10/18 | 2,612 | 2,618 | 2,600 | 2,609 | -1.14% | 49,566 | - | -11.56% |
| 10/15 | 2,661 | 2,665 | 2,627 | 2,639 | -1.64% | 63,429 | - | -11.29% |
| 10/14 | 2,700 | 2,700 | 2,677 | 2,683 | -0.63% | 34,794 | - | -10.54% |
| 10/13 | 2,720 | 2,723 | 2,700 | 2,700 | +0.04% | 34,100 | - | -10.6% |
| 10/12 | 2,725 | 2,732 | 2,697 | 2,699 | -1.32% | 77,564 | - | -11.33% |
| 10/11 | 2,775 | 2,775 | 2,732 | 2,735 | -1.05% | 73,500 | - | -10.74% |
| 10/08 | 2,784 | 2,791 | 2,755 | 2,764 | -2.78% | 84,238 | - | -10.43% |
| 10/07 | 2,842 | 2,859 | 2,838 | 2,843 | +2.38% | 39,191 | - | -8.41% |
| 10/06 | 2,796 | 2,796 | 2,771 | 2,777 | -2.36% | 60,732 | - | -11.02% |
| 10/05 | 2,860 | 2,862 | 2,834 | 2,844 | -3.07% | 69,770 | - | -9.46% |
| 10/04 | 2,938 | 2,943 | 2,926 | 2,934 | -1.21% | 39,278 | - | -7.12% |
| 10/01 | 2,968 | 2,986 | 2,957 | 2,970 | -0.54% | 25,617 | - | -6.4% |
| 09/30 | 2,971 | 2,987 | 2,960 | 2,986 | -1.13% | 19,593 | - | -6.37% |
| 09/29 | 3,020 | 3,020 | 2,995 | 3,020 | +2.03% | 35,616 | - | -5.77% |
| 09/28 | 2,995 | 2,999 | 2,944 | 2,960 | -1.99% | 66,414 | - | -8.25% |
| 09/27 | 3,020 | 3,020 | 2,984 | 3,020 | -1.79% | 71,427 | - | -7.05% |
| 09/24 | 3,095 | 3,265 | 3,050 | 3,075 | -2.54% | 147,001 | - | -5.91% |
| 09/22 | 3,190 | 3,195 | 3,150 | 3,155 | -1.25% | 12,369 | - | -3.84% |
| 09/21 | 3,190 | 3,210 | 3,185 | 3,195 | +1.43% | 26,183 | - | -2.92% |
| 09/17 | 3,145 | 3,150 | 3,135 | 3,150 | -0.32% | 19,970 | - | -4.52% |
| 09/16 | 3,170 | 3,170 | 3,145 | 3,160 | -1.1% | 37,496 | - | -4.45% |
| 09/15 | 3,195 | 3,200 | 3,185 | 3,195 | +0.47% | 8,730 | - | -3.56% |
| 09/14 | 3,190 | 3,210 | 3,175 | 3,180 | -0.93% | 31,676 | - | -4.16% |
| 09/13 | 3,200 | 3,220 | 3,185 | 3,210 | -1.23% | 24,579 | - | -3.49% |
| 09/10 | 3,285 | 3,300 | 3,245 | 3,250 | +0.62% | 21,973 | - | -2.4% |
| 09/09 | 3,235 | 3,240 | 3,220 | 3,230 | -0.15% | 5,292 | - | -3.12% |
| 09/08 | 3,255 | 3,255 | 3,230 | 3,235 | +0.47% | 6,038 | - | -3.09% |
| 09/07 | 3,265 | 3,265 | 3,220 | 3,220 | -1.98% | 14,349 | - | -3.62% |
| 09/06 | 3,270 | 3,290 | 3,250 | 3,285 | +2.34% | 26,389 | - | -1.71% |
| 09/03 | 3,210 | 3,220 | 3,205 | 3,210 | -1.83% | 22,655 | - | -3.89% |
| 09/02 | 3,260 | 3,290 | 3,260 | 3,270 | +1.08% | 12,876 | - | -2.13% |
| 09/01 | 3,265 | 3,265 | 3,220 | 3,235 | -0.61% | 40,052 | - | -3.17% |
| 08/31 | 3,250 | 3,280 | 3,250 | 3,255 | -0.61% | 12,582 | - | -2.54% |
| 08/30 | 3,225 | 3,275 | 3,220 | 3,275 | -0.46% | 27,850 | - | -2% |
| 08/27 | 3,315 | 3,340 | 3,290 | 3,290 | -0.3% | 16,747 | - | -1.79% |
| 08/26 | 3,305 | 3,325 | 3,300 | 3,300 | -1.64% | 34,085 | - | -1.73% |
| 08/25 | 3,340 | 3,365 | 3,320 | 3,355 | -1.47% | 29,678 | - | -0.15% |
| 08/24 | 3,420 | 3,435 | 3,375 | 3,405 | -3.54% | 24,045 | - | +1.37% |
| 08/23 | 3,595 | 3,600 | 3,530 | 3,530 | -0.56% | 40,238 | - | +5.22% |
| 08/20 | 3,550 | 3,555 | 3,520 | 3,550 | +1.72% | 35,982 | - | +6.22% |
| 08/19 | 3,470 | 3,500 | 3,470 | 3,490 | +2.5% | 44,031 | - | +4.84% |
| 08/18 | 3,425 | 3,425 | 3,400 | 3,405 | 0% | 13,753 | - | +2.56% |
| 08/17 | 3,395 | 3,410 | 3,390 | 3,405 | +0.44% | 9,039 | - | +2.68% |
| 08/16 | 3,380 | 3,400 | 3,380 | 3,390 | +1.35% | 19,705 | - | +2.32% |
| 08/13 | 3,310 | 3,350 | 3,305 | 3,345 | +1.21% | 29,036 | - | +1.12% |
| 08/12 | 3,295 | 3,305 | 3,280 | 3,305 | -0.3% | 15,625 | - | +0.15% |
| 08/11 | 3,315 | 3,335 | 3,295 | 3,315 | -1.92% | 6,880 | - | +0.58% |
| 08/10 | 3,380 | 3,400 | 3,370 | 3,380 | +2.11% | 22,403 | - | +2.7% |
| 08/06 | 3,335 | 3,340 | 3,305 | 3,310 | -1.63% | 12,633 | - | +0.73% |
| 08/05 | 3,375 | 3,380 | 3,365 | 3,365 | +0.9% | 29,777 | - | +2.44% |
| 08/04 | 3,330 | 3,335 | 3,320 | 3,335 | +0.76% | 16,162 | - | +1.61% |
| 08/03 | 3,295 | 3,310 | 3,280 | 3,310 | +2.16% | 16,666 | - | +0.95% |
| 08/02 | 3,200 | 3,240 | 3,195 | 3,240 | +0.62% | 4,699 | - | -1.1% |
| 07/30 | 3,210 | 3,230 | 3,210 | 3,220 | -0.92% | 8,938 | - | -1.71% |
| 07/29 | 3,260 | 3,260 | 3,240 | 3,250 | -0.31% | 8,079 | - | -0.85% |
| 07/28 | 3,250 | 3,265 | 3,240 | 3,260 | +1.09% | 11,313 | - | -0.61% |
| 07/27 | 3,250 | 3,255 | 3,215 | 3,225 | -1.98% | 39,522 | - | -1.8% |
| 07/26 | 3,200 | 3,295 | 3,200 | 3,290 | -5.46% | 52,279 | - | -0.03% |
| 07/21 | 3,500 | 3,510 | 3,480 | 3,480 | -0.57% | 25,092 | - | +5.71% |
| 07/20 | 3,480 | 3,525 | 3,480 | 3,500 | +4.63% | 76,789 | - | +6.54% |
| 07/19 | 3,350 | 3,380 | 3,340 | 3,345 | +0.45% | 46,334 | - | +2.01% |
| 07/16 | 3,345 | 3,345 | 3,305 | 3,330 | +0.91% | 15,687 | - | +1.52% |
| 07/15 | 3,285 | 3,300 | 3,270 | 3,300 | +3.29% | 18,732 | - | +0.49% |
| 07/14 | 3,190 | 3,205 | 3,180 | 3,195 | -1.39% | 9,076 | - | -2.86% |
| 07/13 | 3,250 | 3,250 | 3,240 | 3,240 | -0.61% | 4,671 | - | -1.76% |
| 07/12 | 3,240 | 3,265 | 3,235 | 3,260 | -1.66% | 8,175 | - | -1.42% |
| 07/09 | 3,285 | 3,320 | 3,265 | 3,315 | -0.3% | 16,581 | - | -0.03% |
| 07/08 | 3,305 | 3,375 | 3,300 | 3,325 | +2.31% | 42,638 | - | +0.15% |
| 07/07 | 3,250 | 3,280 | 3,230 | 3,250 | +3.01% | 31,773 | - | -2.26% |
| 07/06 | 3,180 | 3,180 | 3,115 | 3,155 | -1.41% | 19,778 | - | -5.43% |
| 07/05 | 3,205 | 3,210 | 3,190 | 3,200 | 0% | 5,149 | - | -4.56% |
| 07/02 | 3,210 | 3,215 | 3,200 | 3,200 | -1.84% | 17,451 | - | -4.99% |
| 07/01 | 3,255 | 3,260 | 3,240 | 3,260 | -0.61% | 3,674 | - | -3.64% |
| 06/30 | 3,260 | 3,280 | 3,220 | 3,280 | -0.3% | 14,756 | - | -3.44% |
| 06/29 | 3,290 | 3,295 | 3,265 | 3,290 | +1.39% | 7,102 | - | -3.58% |
| 06/28 | 3,230 | 3,250 | 3,220 | 3,245 | -0.15% | 6,982 | - | -5.28% |
| 06/25 | 3,250 | 3,260 | 3,235 | 3,250 | +0.15% | 9,256 | - | -5.63% |
| 06/24 | 3,260 | 3,265 | 3,240 | 3,245 | -0.46% | 8,437 | - | -6.35% |
| 06/23 | 3,280 | 3,285 | 3,260 | 3,260 | -0.91% | 8,623 | - | -6.38% |
| 06/22 | 3,300 | 3,315 | 3,290 | 3,290 | -2.23% | 12,500 | - | -5.95% |
| 06/21 | 3,340 | 3,365 | 3,325 | 3,365 | -0.88% | 14,659 | - | -4.13% |
| 06/18 | 3,375 | 3,415 | 3,375 | 3,395 | +2.26% | 19,181 | - | -3.58% |
| 06/17 | 3,330 | 3,340 | 3,315 | 3,320 | +0.3% | 12,116 | - | -6.03% |
| 06/16 | 3,310 | 3,315 | 3,290 | 3,310 | -0.9% | 16,758 | - | -6.66% |
| 06/15 | 3,355 | 3,370 | 3,340 | 3,340 | -1.18% | 18,014 | - | -6.15% |
| 06/14 | 3,400 | 3,400 | 3,345 | 3,380 | -1.17% | 27,545 | - | -5.38% |
| 06/11 | 3,425 | 3,435 | 3,405 | 3,420 | -0.29% | 9,237 | - | -4.52% |
| 06/10 | 3,435 | 3,460 | 3,430 | 3,430 | +0.44% | 6,262 | - | -4.48% |
| 06/09 | 3,440 | 3,440 | 3,405 | 3,415 | -2.01% | 18,890 | - | -5.09% |
