株価チャート

2021/06/29～2021/11/24

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
11/24308310303304-1.94%698,8001536億3582万-7.88%21.981.41
11/22311312309310-0.96%396,9001566億6811万-6.34%22.411.44
11/19314315309313-0.95%575,4001581億8425万-5.72%22.631.45
11/18318319314316-1.25%571,0001597億40万-5.39%22.841.47
11/17326326320320-2.44%641,1001617億2192万-4.76%23.131.49
11/16330332328328-0.61%328,2001657億6497万-2.96%23.711.52
11/15332335329330-1.49%357,6001667億7573万-2.65%23.851.53
11/12329335329335+1.82%539,1001693億264万-1.76%24.221.55
11/11324330322329+1.86%668,3001662億7035万-3.52%23.781.53
11/10333334323323-3%737,6001632億3806万-5.56%23.351.5
11/09335337333333-0.6%596,0001682億9187万-3.2%24.071.55
11/08340342334335-0.89%679,7001693億264万-2.9%24.221.55
11/05335338334338+0.3%673,5001708億1878万-2.31%24.431.57
11/04335341333337+0.9%1,412,1001703億1340万-2.88%24.361.56
11/02340341334334-2.91%813,2001687億9726万-4.02%24.141.55
11/01344344339344+1.18%540,0001738億5107万-1.71%24.871.6
10/29339342338340+0.59%819,7001718億2954万-2.86%24.581.58
10/28334339333338+0.9%1,109,2001708億1878万-3.7%24.431.57
10/27333336330335+1.52%871,0001693億264万-4.83%24.221.55
10/26331333330330-0.3%1,042,2001667億7573万-6.52%23.851.53
10/25331333330331-0.9%1,258,5001672億8111万-6.5%23.931.54
10/22332336330334+0.3%1,143,9001687億9726万-5.92%24.141.55
10/21335335331333-0.89%1,227,0001682億9187万-6.72%24.071.55
10/20336338334336+0.6%1,339,7001698億802万-6.15%24.291.56
10/19335340334334-0.3%1,350,1001687億9726万-7.22%24.141.55
10/18339340333335-0.3%1,785,6001693億264万-7.2%24.221.55
10/15330336324336-7.18%4,365,7001698億802万-7.18%24.291.56
10/14363364357362-1.63%872,6001829億4792万-0.28%26.171.68
10/13365368361368+0.55%556,6001859億8021万+1.66%26.61.71
10/12372372365366-0.54%659,4001849億6945万+1.1%26.461.7
10/11364370360368+1.94%842,0001859億8021万+1.94%26.61.71
10/08359365357361+2.85%1,077,6001824億4254万+0.56%26.11.68
10/073513553493510%780,5001773億8873万-1.96%25.371.63
10/06357364349351-1.96%1,034,0001773億8873万-1.96%25.371.63
10/05359361350358-1.38%1,051,9001809億2640万0%25.881.66
10/043703703603630%602,4001834億5330万+1.68%26.241.68
10/01369377363363-1.89%1,650,4001834億5330万+1.97%26.241.68
09/30361372360370+2.49%1,085,2001869億9097万+4.23%26.751.72
09/29363363356361-2.7%1,012,8001824億4254万+1.98%26.11.68
09/28368371362371+1.64%850,0001874億9635万+5.1%26.821.72
09/27369369364365-0.54%469,9001844億6407万+3.69%26.381.69
09/24361367360367+3.97%693,3001854億7483万+4.56%26.531.7
09/22355358351353+0.28%596,6001783億9949万+0.86%25.521.64
09/21347354345352-1.68%944,0001778億9411万+0.86%25.451.63
09/17361361355358-1.65%912,7001809億2640万+2.87%25.881.66
09/16370371362364-1.62%870,6001839億5869万+4.6%26.311.69
09/15370376367370-0.54%810,2001869億9097万+6.63%26.751.72
09/14374374370372-0.27%532,7001880億173万+7.51%26.891.73
09/13365373364373+1.08%770,5001885億711万+8.12%26.961.73
09/10360369359369+2.79%1,396,7001864億8559万+7.58%26.671.71
09/09355361354359+0.28%883,9001814億3178万+4.97%25.951.67
09/08354358351358+1.99%1,018,7001809億2640万+4.99%25.881.66
09/07350353347351+1.15%987,2001773億8873万+3.24%25.371.63
09/06346349343347+1.17%646,7001753億6721万+2.36%25.081.61
09/03340344339343+2.39%732,8001733億4568万+1.48%24.791.59
09/02335338332335-0.89%1,834,6001693億264万-0.89%24.221.55
09/01338340336338-0.59%407,4001708億1878万0%24.431.57
08/31345345340340-3.13%910,7001718億2954万+0.59%24.581.58
08/30343351341351+3.24%1,121,2001773億8873万+3.85%25.371.63
08/27337341336340+0.29%303,0001718億2954万+0.89%24.581.58
08/26336340335339-0.59%413,8001713億2416万+0.89%24.511.57
08/25338342337341+1.19%513,1001723億3492万+1.49%24.651.58
08/24341343335337-0.59%368,7001703億1340万+0.3%24.361.56
08/23335342335339+1.19%378,8001713億2416万+0.59%24.511.57
08/20335339334335-0.59%1,029,9001693億264万-0.89%24.221.55
08/19336340335337-0.3%290,1001703億1340万-0.88%24.361.56
08/18336339335338+0.9%382,6001708億1878万-0.88%24.431.57
08/17339339335335-0.3%433,5001693億264万-2.05%24.221.55
08/16341341336336-2.04%355,1001698億802万-2.04%24.291.56
08/13347348342343-1.15%392,2001733億4568万-0.29%24.791.59
08/12348349345347+0.58%630,7001753億6721万+0.58%25.081.61
08/11342347342345+1.17%603,5001743億5645万-0.29%24.941.6
08/10334342334341+1.79%733,2001723億3492万-1.73%24.651.58
08/06336340333335+0.3%738,0001693億264万-3.46%24.221.55
08/053343373333340%557,2001687億9726万-4.02%24.141.55
08/04333335332334+0.3%486,8001687億9726万-4.3%24.141.55
08/03332336332333+0.3%727,6001682億9187万-4.86%24.071.55
08/02329335327332+1.22%677,1001677億8649万-5.41%241.54
07/30330331327328-1.8%964,9001657億6497万-6.82%23.711.52
07/29339339332334-0.3%514,2001687億9726万-5.38%24.141.55
07/28336340333335-1.18%624,4001693億264万-5.37%24.221.55
07/27339340333339+2.11%824,5001713億2416万-4.51%24.511.57
07/26333336330332+1.53%580,7001677億8649万-6.74%241.54
07/21336338327327-1.21%733,2001652億5959万-8.66%23.641.52
07/20333338331331-2.07%1,018,2001672億8111万-8.06%23.931.54
07/19345347338338-2.03%944,3001708億1878万-6.37%24.431.57
07/16346350342345-1.43%1,091,3001743億5645万-4.7%24.941.6
07/15360363348350-6.42%3,302,2001768億8335万-3.58%25.31.62
07/14366378365374+1.36%2,122,1001890億1250万+2.75%27.041.74
07/13370371365369+1.37%838,9001864億8559万+1.37%26.671.71
07/12369371362364+0.83%728,7001839億5869万0%26.311.69
07/09356363355361-0.55%898,0001824億4254万-0.55%26.11.68
07/08361366355363+0.28%907,1001834億5330万0%26.241.68
07/07362370361362-1.63%499,9001829億4792万0%26.171.68
07/06375376363368-1.6%1,132,4001859億8021万+1.66%26.61.71
07/05364381364374+2.75%1,781,5001890億1250万+3.6%27.041.74
07/02354364352364+4%1,369,9001839億5869万+1.11%26.311.69
07/01352355349350-0.57%919,4001768億8335万-2.51%25.31.62
06/30356359350352-1.12%924,2001778億9411万-1.68%25.451.63
06/29355357352356-0.56%638,3001799億1564万-0.84%25.731.65