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
10/29393400392398+1.27%3,50032億9434万-6.79%-1.96
10/28398399393393-2.48%7,30032億5295万-8.39%-1.93
10/27408408393403+0.75%3,70033億3572万-6.5%-1.98
10/26399411388400-0.5%14,50033億1089万-7.83%-1.97
10/254024074004020%3,00033億2745万-8.01%-1.98
10/22403405401402-0.74%5,00033億2745万-8.64%-1.98
10/21413414400405-1.7%12,30033億5228万-8.58%-1.99
10/20411420411412-0.72%8,00034億1022万-7.62%-2.03
10/19417427411415-1.19%5,90034億3505万-7.78%-2.04
10/18427435418420-1.64%6,50034億7644万-7.28%-2.06
10/15429430421427+0.23%8,00035億3438万-6.36%-2.1
10/14430430423426-2.74%5,90035億2610万-7.19%-2.09
10/13435439425438+0.69%9,00036億2543万-5.19%-2.15
10/12434435427435+0.23%1,70036億59万-6.45%-2.14
10/11434437425434-0.91%15,50035億9232万-7.07%-2.13
10/08442443428438+0.92%5,50036億2543万-6.81%-2.15
10/07438440430434-1.59%4,60035億9232万-8.05%-2.13
10/06448448435441-1.56%7,10036億5026万-6.96%-2.17
10/054434484414480%1,80037億820万-6.08%-2.2
10/04457457443448-0.22%5,70037億820万-6.47%-2.2
10/01447461442449-0.22%9,70037億1648万-6.46%-2.21
09/304484554464500%8,60037億2475万-6.64%-2.21
09/29448454446450+0.45%5,10037億2475万-6.83%-2.21
09/28455455446448-1.54%8,50037億820万-7.44%-2.2
09/27451458447455+0.89%9,80037億6614万-6.19%-2.24
09/24456456451451+0.67%3,00037億3303万-7.39%-2.22
09/22459461448448-3.86%11,00037億820万-8.2%-2.2
09/21465467447466-1.48%15,10038億5719万-4.7%-2.29
09/17478480470473-1.46%12,50039億1513万-3.47%-2.33
09/16489489480480-1.23%10,00039億7307万-2.24%-2.36
09/15489496483486-0.82%17,40040億2273万-1.22%-2.39
09/14492501490490-0.41%12,00040億5584万-0.61%-2.41
09/13492499490492-1.8%10,20040億7240万0%-2.42
09/10500501494501+1.21%5,10041億4689万+1.83%-2.46
09/09497505495495-1.79%3,10040億9723万+0.81%-2.43
09/08497507496504+0.4%6,70041億7172万+2.65%-2.48
09/07502502496502+0.2%3,60041億5517万+2.24%-2.47
09/06502502496501+0.4%4,00041億4689万+2.24%-2.46
09/03492500491499+1.42%5,00041億3034万+1.84%-2.45
09/02491498491492-0.2%70040億7240万+0.2%-2.42
09/01491499491493-0.8%3,40040億8067万+0.2%-2.42
08/31500505491497-0.4%3,10041億1378万+0.81%-2.44
08/30494507493499+1.01%4,60041億3034万+1.22%-2.45
08/27490495486494+0.2%2,30040億8895万+0.2%-2.43
08/26492498488493+1.23%5,60040億8067万0%-2.42
08/25476490476487+2.31%6,20040億3101万-1.22%-2.39
08/24490490476476-1.24%3,00039億3996万-3.64%-2.34
08/23479490471482+1.47%3,30039億8962万-2.63%-2.37
08/20479486472475-2.46%10,90039億3168万-4.23%-2.34
08/19475491475487+1.46%4,90040億3101万-2.01%-2.39
08/18487487476480-1.44%4,20039億7307万-3.42%-2.36
08/17488490471487-1.81%11,60040億3101万-2.21%-2.39
08/164944974884960%4,60041億551万-0.2%-2.44
08/13488496483496-0.8%2,90041億551万-0.4%-2.44
08/12498501498500+0.4%2,80041億3862万+0.4%-2.46
08/11491498486498+2.68%3,60041億2206万-0.2%-2.45
08/10480485480485+1.46%3,20040億1446万-2.81%-2.38
08/06487487478478-2.25%5,30039億5652万-4.4%-2.35
08/05487490477489+0.41%5,90040億4757万-2.59%-2.4
08/04491491487487-0.81%8,70040億3101万-2.99%-2.39
08/03495496491491-1.6%7,30040億6412万-2.39%-2.41
08/02499502496499-0.6%4,40041億3034万-0.99%-2.45
07/30516518502502-3.09%9,70041億5517万-0.4%-2.47
07/29506519506518+1.77%3,50042億8761万+2.57%-2.55
07/28504518504509+0.2%5,30042億1311万+0.79%-2.5
07/27503514503508+0.4%5,60042億483万+0.59%-2.5
07/26506506500506+1.61%6,40041億8828万0%-2.49
07/21495505495498+1.01%4,90041億2206万-1.58%-2.45
07/20491503490493-1.2%8,10040億8067万-2.76%-2.42
07/194935124934990%4,20041億3034万-1.96%-2.45
07/16494509488499-0.99%14,70041億3034万-2.54%-2.45
07/15510519500504-1.37%7,90041億7172万-2.14%-2.48
07/14510519499511+0.2%7,50042億2966万-1.16%-2.51
07/13497510497510+3.45%5,00042億2139万-1.73%-2.51
07/12488496488493+1.86%4,20040億8067万-5.56%-2.42
07/094834894794840%9,80040億618万-7.81%-2.38
07/08498498484484-3.39%27,90040億618万-8.51%-2.38
07/07503505501501-0.4%6,70041億4689万-6%-2.46
07/06516520503503-2.71%16,60041億6345万-6.33%-2.47
07/05519519512517+0.19%3,50042億7933万-4.08%-2.54
07/02515521515516+1.18%6,60042億7105万-4.62%-2.54
07/01508514508510+0.39%4,90042億2139万-6.08%-2.51
06/30508514508508-0.2%4,00042億483万-6.45%-2.5
06/29508511506509+0.2%6,70042億1311万-6.61%-2.5
06/28518518508508-0.59%8,70042億483万-6.79%-2.5
06/25509512509511+0.2%8,50042億2966万-6.41%-2.51
06/24516516508510-1.16%12,10042億2139万-6.76%-2.51
06/23512519512516-0.96%9,90042億7105万-5.84%-2.54
06/22512524512521+1.56%13,50043億1244万-5.1%-2.56
06/21514522502513-0.58%26,50042億4622万-6.73%-2.52
06/18517520509516-0.58%29,30042億7105万-6.18%-2.54
06/17523528518519-0.57%19,80042億9588万-5.64%-2.55
06/16543543522522-3.87%34,10043億2071万-5.09%-2.57
06/15524553517543-5.4%107,00044億9454万-1.27%-2.67
06/14567582561574+1.23%39,90047億5113万+4.17%-2.82
06/11570570562567+0.18%9,90046億9319万+3.09%-2.79
06/105645715645660%6,40046億8491万+2.91%-2.78
06/095775825615660%27,50046億8491万+3.1%-2.78
06/08568573557566-1.05%13,40046億8491万+3.28%-2.78
06/07577577568572-1.38%18,40047億3458万+4.38%-2.81