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
10/29206217198217+10.15%5,729,200245億9328万+24.71%-2.22
10/28199208196197+1.55%6,295,000223億2661万+13.87%-2.02
10/27201204193194-5.37%4,673,400219億8662万+12.79%-1.99
10/26214219203205-0.49%11,512,700232億3328万+19.88%-2.1
10/25175213175206+17.05%14,264,500233億4661万+21.18%-2.11
10/22178183173176-1.68%2,196,500199億4662万+4.14%-1.8
10/21185189177179+1.13%9,384,700202億5290万+5.92%-1.83
10/20186198174177+6.63%28,916,400200億2661万+4.12%-1.81
10/191681681651660%618,400187億8201万-2.92%-1.7
10/181711721661660%855,500187億8201万-3.49%-1.7
10/151641691621660%1,207,800187億8201万-4.05%-1.7
10/14164168163166+0.61%980,900187億8201万-5.14%-1.7
10/13168169165165-1.79%685,800186億6887万-6.25%-1.69
10/12173173168168-1.75%739,800190億830万-5.62%-1.72
10/11169172167171+2.4%1,634,800193億4774万-4.47%-1.75
10/081671751651670%2,737,100188億9516万-7.73%-1.71
10/07163173163167+5.03%3,681,700188億9516万-8.74%-1.71
10/06161165157159+0.63%1,950,400179億9000万-14.05%-1.62
10/05161162155158-2.47%2,844,900178億7686万-15.51%-1.61
10/04166169160162-0.61%1,453,300183億2944万-13.83%-1.66
10/01161167160163+1.88%1,574,500184億4258万-14.21%-1.67
09/30168168160160-2.44%2,669,600181億315万-15.79%-1.63
09/29167170164164-1.8%2,680,300185億5572万-13.68%-1.68
09/28172174167167-3.47%2,193,800188億9516万-12.11%-1.71
09/27175178173173-2.81%1,575,800195億7403万-8.95%-1.77
09/24176179174178+4.09%1,732,700201億3975万-5.82%-1.82
09/22174176169171-2.29%2,205,900193億4774万-9.52%-1.75
09/21178181174175-4.37%2,297,100193億8756万-6.91%-1.75
09/17170183169183+6.4%3,673,600202億7385万-2.14%-1.83
09/16178178168172-4.44%3,512,000190億5520万-8.02%-1.72
09/15178186177180-10%6,786,500199億4149万-3.74%-1.8
09/14198203195200-0.99%3,476,200221億5721万+7.53%-2
09/13200206195202+0.5%3,524,900223億7879万+9.19%-2.02
09/10190202186201+5.24%4,303,100222億6800万+9.84%-2.01
09/09197197187191-4.98%5,108,700211億6014万+4.95%-1.91
09/08205205199201-1.95%3,288,600222億6800万+11.05%-2.01
09/07208212204205-1.44%2,941,200164億8839万+13.89%-1.49
09/06204210198208+1.96%6,460,200167億2969万+16.85%-1.51
09/03213219197204-1.92%17,994,800164億796万+15.25%-1.48
09/02226233202208-11.49%37,397,800167億2969万+18.86%-1.51
09/01212242206235+15.2%34,039,900189億133万+35.06%-1.71
08/31208219202204-5.56%21,286,200164億796万+19.3%-1.48
08/30184217180216+14.89%16,033,900150億3858万+27.06%-1.36
08/27221229187188-8.29%42,700,800130億8913万+11.24%-1.18
08/26170214168205+23.49%24,734,900142億7272万+22.02%-1.29
08/25166169164166+1.22%999,000115億5742万-0.6%-1.04
08/24162166160164+1.86%770,500114億1818万-2.38%-1.03
08/23157161156161+3.87%775,600112億931万-4.17%-1.01
08/20155159153155-1.27%667,000107億9157万-8.28%-0.97
08/19160165156157-3.68%1,092,600109億3082万-8.19%-0.99
08/18153163152163+6.54%1,235,800113億4855万-5.23%-1.02
08/17158159152153-3.16%1,685,300106億5232万-11.05%-0.96
08/16171172158158-7.6%2,657,400110億44万-8.67%-0.99
08/13168173166171+1.79%869,900119億554万-1.72%-1.07
08/12170171166168-1.18%792,500116億9667万-4%-1.06
08/11168170165170+1.19%655,500118億3592万-3.41%-1.07
08/10167169163168+1.82%1,029,300116億9667万-5.08%-1.06
08/06163169163165+1.85%858,400114億8780万-7.3%-1.04
08/05164168162162-1.82%724,200112億7893万-9.5%-1.02
08/04170170163165-2.37%1,213,000114億8780万-8.33%-1.04
08/031681721681690%480,200117億6629万-7.14%-1.06
08/021711731661690%843,900117億6629万-7.65%-1.06
07/30173173166169-1.74%2,388,100117億6629万-8.15%-1.06
07/29170175169172+1.18%866,100119億7516万-7.53%-1.08
07/28176177169170-3.41%1,528,500118億3592万-9.09%-1.07
07/27181182176176-2.22%994,800122億5365万-6.38%-1.11
07/26180185179180+1.69%1,560,300125億3215万-4.76%-1.13
07/21179183177177+0.57%1,151,000120億3388万-7.33%-1.09
07/20173179172176+1.15%1,075,700119億6589万-8.81%-1.08
07/19181181173174-3.33%1,428,400118億2992万-10.77%-1.07
07/161791821791800%437,500122億3785万-8.63%-1.11
07/15186186180180-3.23%965,400122億3785万-9.09%-1.11
07/14190192185186-1.06%1,079,100126億4577万-7%-1.14
07/13184190183188+2.17%1,295,400127億8175万-6.47%-1.15
07/12181185181184+2.22%546,200125億980万-8.91%-1.13
07/09176182175180+0.56%1,159,500122億3785万-11.76%-1.11
07/08183184178179-2.19%1,201,700121億6986万-12.68%-1.1
07/07186192183183-1.61%1,368,900124億4181万-11.17%-1.12
07/06190190184186-2.11%1,511,100126億4577万-10.58%-1.14
07/05194196190190-1.55%783,700129億1773万-9.09%-1.17
07/02193196191193-1.03%722,400131億2169万-8.53%-1.19
07/01194197192195+2.09%879,900132億5767万-8.02%-1.2
06/30197201191191-3.05%2,002,900129億8572万-10.33%-1.17
06/29201202197197-1.99%1,092,500133億9364万-8.37%-1.21
06/28207207200201-1.95%870,300136億6560万-6.94%-1.23
06/25198205198205+3.02%830,100139億3755万-5.53%-1.26
06/24201203196199-1%1,165,400135億2962万-8.72%-1.22
06/23203206199201-0.99%1,060,200136億6560万-8.22%-1.23
06/22204208201203+0.5%1,335,300138億157万-8.14%-1.25
06/21203205198202-1.94%2,140,800128億2842万-9.42%-1.16
06/18215216206206-4.19%2,891,600130億8245万-8.04%-1.18
06/17220221213215-2.71%3,873,200136億5401万-4.44%-1.23
06/16223239221221-1.34%6,577,500140億3506万-2.21%-1.27
06/15224228216224-0.44%3,441,000142億2558万-1.75%-1.29
06/14222225213225+2.27%3,085,700142億8908万-2.17%-1.29
06/11222223219220+0.46%980,500139億7155万-5.17%-1.26
06/10224226218219-0.45%2,093,500139億804万-6.41%-1.26
06/09217223217220+0.92%872,100139億7155万-7.17%-1.26
06/08218224216218+0.93%1,093,700138億4453万-8.79%-1.25
06/07218224215216-0.46%1,642,700137億1752万-11.48%-1.24