株価チャート

2021/07/01～2021/11/26

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
11/262,5562,5612,5222,529-1.4%66,9001277億7620万-2.95%13.081.14
11/252,5542,5722,5542,565+0.51%37,8001295億9508万-1.87%13.261.15
11/242,5522,5802,5512,552-0.16%68,0001289億3826万-2.67%13.21.15
11/222,5772,5772,5562,556-1.46%49,0001291億4036万-2.74%13.221.15
11/192,5602,5942,5512,594+1.33%87,5001310億6029万-1.67%13.411.17
11/182,5532,5782,5522,560+0.27%113,4001293億4246万-3.14%13.241.15
11/172,5652,5802,5532,553-0.47%59,7001289億8879万-3.7%13.21.15
11/162,5742,5902,5652,565-0.58%88,8001295億9508万-3.5%13.261.15
11/152,5842,5992,5722,580+0.35%68,0001303億5294万-3.26%13.341.16
11/122,5312,5712,5312,571+1.98%61,3001298億9822万-3.89%13.291.15
11/112,5242,5412,4852,521-0.36%108,8001273億7200万-6.04%13.041.13
11/102,5542,5682,5262,530-0.94%77,8001278億2672万-6.05%13.081.14
11/092,5752,5962,5542,554-0.7%78,9001290億3931万-5.41%13.211.15
11/082,6142,6222,5722,572-1.3%108,4001299億4875万-5.02%13.31.16
11/052,5802,6062,5732,606+0.54%121,2001316億6658万-4.01%13.481.17
11/042,6502,6592,5822,592-0.35%177,9001309億5924万-4.88%13.41.16
11/022,6182,6212,5742,601-1.59%189,7001314億1396万-4.9%13.451.17
11/012,7202,7252,6402,643-1.09%179,9001335億3598万-3.79%13.671.19
10/292,6742,6842,6472,672-0.89%115,9001350億119万-3.15%13.821.2
10/282,6822,7092,6632,696-0.19%433,9001362億1377万-2.67%13.941.21
10/272,7132,7372,6862,701-0.59%94,0001364億6640万-2.84%13.971.21
10/262,7022,7372,6932,717+1.27%88,7001372億7479万-2.76%14.051.22
10/252,7102,7162,6822,683-1%74,1001355億5696万-4.49%13.871.21
10/222,7012,7342,6952,710-0.18%77,1001369億2112万-4.04%14.011.22
10/212,7392,7432,7122,715-1.16%60,9001371億7374万-4.37%14.041.22
10/202,7622,7752,7392,747-0.15%71,0001387億9052万-3.78%14.21.23
10/192,7162,7582,7122,751+1.07%90,2001389億9262万-4.18%14.221.24
10/182,7562,7562,7042,722-2.33%131,3001375億2741万-5.65%14.071.22
10/152,7502,7912,7382,787+1.9%68,0001408億1150万-3.96%14.411.25
10/142,7402,7552,7312,735-0.18%58,3001381億8423万-6.17%14.141.23
10/132,7462,7602,7302,740-0.07%79,5001384億3685万-6.45%14.171.23
10/122,7692,7842,7422,742-1.51%85,2001385億3790万-6.77%14.181.23
10/112,7702,7842,7512,784+0.22%82,8001406億5992万-5.72%14.41.25
10/082,7642,8092,7512,778+0.43%122,9001403億5678万-6.21%14.361.25
10/072,8152,8162,7612,766-0.68%88,4001397億5048万-6.9%14.31.24
10/062,7122,7962,7002,785+3.22%162,5001407億1045万-6.51%14.41.25
10/052,7222,7292,6822,698-1.86%196,5001363億1482万-9.68%13.951.21
10/042,7812,7832,7412,749-0.43%91,8001388億9157万-8.24%14.211.23
10/012,8252,8312,7542,761-2.71%171,4001394億9786万-8.12%14.281.24
09/302,8632,8712,8332,838-0.53%94,0001433億8824万-5.81%14.671.27
09/292,8592,8792,8402,853-2.09%256,7001441億4611万-5.47%14.751.28
09/282,9212,9332,8982,914-0.34%461,6001472億2809万-3.57%15.071.31
09/272,9492,9762,9202,924-1.05%305,5001477億3334万-3.24%15.121.31
09/242,9642,9672,9432,955+0.24%309,8001492億9959万-2.18%15.281.33
09/223,0203,0202,9482,948-3.03%191,2001489億4592万-2.38%15.241.32
09/213,0603,0653,0353,040-1.62%115,6001535億9417万+0.73%15.721.37
09/173,0853,1003,0703,090+0.32%117,0001561億2039万+2.52%15.981.39
09/163,0703,0903,0603,0800%75,0001556億1514万+2.39%15.931.38
09/153,0953,1003,0653,080-1.28%69,0001556億1514万+2.56%15.931.38
09/143,1353,1353,1003,120-0.16%70,9001576億3612万+4.14%16.131.4
09/133,1053,1253,0953,125+0.32%67,7001578億8874万+4.59%16.161.4
09/103,1203,1403,0953,115-1.11%147,8001573億8350万+4.5%16.111.4
09/093,1253,1803,1053,150+1.29%145,9001591億5185万+5.88%16.291.42
09/083,0803,1103,0703,110+0.97%121,6001571億3088万+4.78%16.081.4
09/073,0803,0953,0603,080+1.15%89,8001556億1514万+3.95%15.931.38
09/063,0303,0653,0303,045+0.66%62,1001538億4679万+2.8%15.751.37
09/033,0103,0352,9883,025+0.5%100,1001528億3630万+2.23%15.641.36
09/022,9843,0102,9743,010+0.17%88,3001520億7844万+1.83%15.561.35
09/013,0003,0102,9853,005+0.67%87,9001518億2581万+1.66%15.541.35
08/312,9633,0052,9312,985+0.44%149,9001508億1533万+0.95%15.431.34
08/302,9382,9832,9102,972+1.4%314,5001501億5851万+0.41%15.371.34
08/272,9502,9712,9202,931-1.05%161,5001480億8701万-1.11%15.161.32
08/262,9652,9772,9492,962-0.03%115,8001496億5326万-0.17%15.321.33
08/252,9792,9832,9552,963+0.1%61,3001497億379万-0.24%15.321.33
08/242,9722,9882,9492,960+0.07%103,8001495億5222万-0.4%15.311.33
08/232,9682,9832,9452,958+1.3%64,6001494億5117万-0.6%15.31.33
08/202,8992,9342,8992,920+0.93%75,9001475億3124万-2.05%15.11.31
08/192,9162,9302,8932,893-1.46%64,9001461億6708万-3.11%14.961.3
08/182,9162,9552,9162,936+1.35%51,7001483億3963万-1.77%15.181.32
08/172,9202,9312,8972,897-1.23%63,1001463億6918万-3.11%14.981.3
08/162,9702,9862,9102,933-0.71%59,2001481億8806万-2%15.171.32
08/132,9232,9572,9072,954+0.17%90,5001492億4907万-1.34%15.271.33
08/122,9402,9602,9302,949+1.27%73,5001489億9645万-1.54%15.251.32
08/112,9572,9612,9002,912-0.24%114,1001471億2704万-2.84%15.061.31
08/102,9622,9692,9192,919-0.98%115,6001474億8072万-2.8%15.091.31
08/062,9672,9672,9242,948-0.54%94,7001489億4592万-1.99%15.241.32
08/052,9602,9802,9352,964-0.1%99,1001497億5431万-1.53%15.331.33
08/042,9853,0202,9642,967-1.07%118,0001499億589万-1.46%15.341.33
08/032,9603,0252,9602,999-1.83%143,5001515億2267万-0.46%15.511.35
08/023,0253,0753,0203,055+3.17%118,6001543億5203万+1.43%15.81.37
07/302,9953,0002,9572,961+0.3%84,7001496億274万-1.53%15.311.33
07/292,9883,0152,9482,952-2.09%134,5001491億4802万-1.76%15.261.33
07/283,0003,0302,9883,015-0.5%86,4001523億3106万+0.37%15.591.35
07/273,0203,0553,0103,030-0.98%73,1001530億8892万+1.03%15.671.36
07/263,1003,1003,0503,0600%50,3001546億466万+2.14%15.821.37
07/213,0453,0703,0303,060+1.32%81,2001546億466万+2.27%15.821.37
07/203,0003,0302,9863,0200%77,8001525億8368万+1.04%15.621.36
07/193,0303,0503,0203,020-0.33%65,9001525億8368万+1%15.621.36
07/163,0253,0803,0203,030-0.49%67,9001530億8892万+1.41%15.671.36
07/153,1053,1253,0403,045-1.14%71,0001538億4679万+1.94%15.751.37
07/143,0603,0953,0503,080+0.98%72,2001556億1514万+3.25%15.931.38
07/133,0103,0553,0053,050+2.49%62,2001540億9941万+2.35%15.771.37
07/122,9823,0102,9622,976+0.85%82,2001503億6061万-0.03%15.391.34
07/092,9192,9582,9012,951-0.4%120,5001490億9750万-0.87%15.261.33
07/082,9612,9992,9552,963+0.07%122,7001497億379万-0.5%15.321.33
07/072,9352,9612,9172,961-0.8%128,4001496億274万-0.6%15.311.33
07/063,0303,0302,9812,985-0.5%57,1001508億1533万+0.2%15.431.34
07/053,0503,0553,0003,000-1.8%57,1001515億7319万+0.64%15.511.35
07/023,0703,0853,0503,0550%54,5001543億5203万+2.48%15.81.37
07/013,0353,0703,0153,055+1.66%148,7001543億5203万+2.45%15.81.37