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
10/291,7671,7681,7341,741-1.47%629,2002699億3921万-5.23%-16.43
10/281,7561,7801,7321,767-1.23%844,3002739億7046万-4.02%-16.68
10/271,8141,8281,7811,789-1.76%545,5002773億8153万-2.98%-16.89
10/261,7981,8361,7851,821+3%771,2002823億4307万-1.25%-17.19
10/251,7741,8081,7641,768-0.67%674,9002741億2551万-4.02%-16.69
10/221,7681,7911,7551,780+0.17%452,9002759億8609万-3.42%-16.8
10/211,8101,8301,7771,777-1.71%784,7002755億2095万-3.84%-16.77
10/201,7811,8241,7301,808+1.35%1,859,2002803億2745万-2.8%-17.07
10/191,8291,8391,7811,784-3.41%1,061,8002766億629万-4.6%-16.84
10/181,8531,8681,8211,847-2.43%1,321,6002863億7433万-1.96%-17.44
10/151,8581,9001,8551,893+2.6%701,2002935億656万-0.21%-17.87
10/141,8181,8541,7961,845+1.15%656,7002860億6424万-3.4%-17.42
10/131,8271,8601,8171,824+0.11%634,4002828億822万-5.15%-17.22
10/121,8531,8631,8101,822-2.25%940,4002824億9812万-5.79%-17.2
10/111,8131,8641,7761,864+3.44%714,0002890億1015万-4.21%-17.6
10/081,8031,8361,7951,802+1.52%568,9002793億9716万-7.87%-17.01
10/071,8001,8191,7731,775-1.39%809,0002752億1085万-9.99%-16.76
10/061,8921,8931,8001,800-4.46%1,044,4002790億8706万-9.37%-16.99
10/051,8851,9251,8761,884-1.31%1,107,6002921億1112万-5.8%-17.78
10/041,9091,9551,9021,909+2.36%1,035,6002959億8733万-4.98%-18.02
10/011,8761,8851,8261,865-2.25%1,124,0002891億6520万-7.58%-17.61
09/301,9291,9521,8961,908-2.05%902,5002958億3228万-5.87%-18.01
09/291,9081,9501,8931,948+0.83%911,9003020億3422万-4.13%-18.39
09/281,9581,9761,9011,932-1.43%1,607,9002995億5344万-4.87%-18.24
09/271,8932,0051,8891,960+5.77%2,889,3003038億9480万-3.35%-18.5
09/241,8421,8751,8351,853+0.93%1,470,9002873億462万-8.54%-17.49
09/221,7961,8491,7871,836+1.83%1,619,7002846億6880万-9.6%-17.33
09/211,7101,8141,7021,803+2.74%2,019,2002795億5220万-11.53%-17.02
09/171,7601,7801,7211,755-2.23%2,424,9002721億988万-14.31%-16.57
09/161,9021,9201,7921,795-6.07%2,765,8002783億1182万-12.86%-16.94
09/151,9051,9631,8821,911-7.86%3,427,8002962億9743万-7.77%-18.04
09/142,0692,1222,0532,074+0.88%1,236,7003215億7031万-0.29%-19.58
09/132,1022,1032,0332,056-4.33%1,646,7003187億7944万-1.11%-19.41
09/102,1692,1912,1442,149-0.97%931,3003331億9894万+3.47%-20.29
09/092,1832,2282,1572,170-1.63%708,9003364億5496万+4.78%-20.48
09/082,1632,2182,1552,206+1.66%716,9003420億3670万+6.78%-20.82
09/072,1092,1702,0892,170+2.99%771,1003364億5496万+5.34%-20.48
09/062,1262,1312,0732,107-0.43%813,2003266億8691万+2.53%-19.89
09/032,1342,1762,0912,116-0.19%1,021,1003280億8234万+3.07%-19.97
09/022,1902,1902,0862,120-3.85%958,6003287億254万+3.26%-20.01
09/012,1302,2082,1282,205+3.86%790,2003418億8165万+7.46%-20.81
08/312,1142,1492,0972,123-1.12%654,9003291億6768万+3.66%-20.04
08/302,1452,2082,1452,147+1.56%1,476,4003328億8884万+5.04%-20.27
08/272,1222,1282,0872,114-0.28%456,5003277億7225万+3.73%-19.96
08/262,0962,1532,0922,120+1.53%963,5003287億254万+4.33%-20.01
08/252,0632,1082,0452,088+1.9%907,7003237億4099万+2.91%-19.71
08/241,9422,0491,9362,049+7.39%1,239,6003176億9410万+0.99%-19.34
08/231,8871,9231,8871,908+1.71%697,2002958億3228万-6.06%-18.01
08/201,9001,9251,8691,876-1.52%1,027,4002908億7074万-7.99%-17.71
08/191,9511,9601,9001,905-3.35%966,4002953億6714万-7.07%-17.98
08/181,9771,9881,9451,971-1.94%1,084,9003056億33万-4.13%-18.61
08/172,0482,0482,0102,010-1.86%523,1003116億4722万-2.38%-18.97
08/162,0302,0492,0062,048-0.29%611,0003175億3905万-0.53%-19.33
08/132,0862,0922,0422,054-2.56%532,4003184億6934万-0.19%-19.39
08/122,1002,1352,0942,108+0.48%506,5003268億4196万+2.38%-19.9
08/112,0712,1272,0632,098+2.09%745,0003252億9147万+1.94%-19.8
08/101,9942,0571,9892,055+2.65%522,1003186億2439万-0.1%-19.4
08/062,0152,0291,9852,002-0.5%660,4003104億683万-2.63%-18.9
08/052,0152,0322,0042,012-0.84%340,2003119億5731万-2.14%-18.99
08/042,0432,0712,0112,029-1.46%410,9003145億9314万-1.36%-19.15
08/032,0462,0782,0132,059-0.15%493,9003192億4459万+0.1%-19.44
08/022,0502,0772,0362,062+0.34%497,5003197億973万+0.39%-19.46
07/302,0652,0792,0412,055-1.91%539,2003186億2439万+0.2%-19.4
07/292,0972,1162,0712,095-0.1%532,2003248億2633万+2.2%-19.78
07/282,1232,1482,0842,097-1.27%930,2003251億3642万+2.24%-19.8
07/272,0672,1332,0392,124+4.89%1,113,5003293億2273万+3.66%-20.05
07/262,0332,0442,0082,025+2.38%649,1003139億7294万-1.12%-19.12
07/212,0152,0151,9711,978+0.15%527,5003066億8567万-3.93%-18.67
07/202,0062,0131,9661,975-3%967,3003062億2052万-4.54%-18.64
07/192,0812,0942,0212,036-3.32%773,3003156億7847万-1.97%-19.22
07/162,0802,1132,0632,106+1.3%700,7003265億3186万+0.53%-19.88
07/152,0802,1032,0552,079-1.7%747,6003223億4555万-1.42%-19.63
07/142,1422,1792,1082,115-1.31%986,7003279億2730万-0.52%-19.97
07/132,0982,1572,0982,143+3.68%1,322,9003322億6865万+0.05%-20.23
07/122,0732,0892,0542,067+0.73%724,6003204億8497万-4.13%-19.51
07/091,9692,0551,9612,052+2.96%1,141,9003181億5925万-5.52%-19.37
07/082,0212,0481,9811,993-1.39%1,212,4003090億1139万-8.95%-18.81
07/072,0332,0422,0032,021-3.16%966,2003133億5275万-8.47%-19.08
07/062,1152,1352,0862,087-0.43%849,7003235億8594万-6.2%-19.7
07/052,0752,1112,0652,096+1.55%815,7003249億8138万-6.26%-19.79
07/022,0682,0792,0512,064+2.28%919,2003200億1983万-8.02%-19.48
07/012,0262,0462,0132,0180%682,2003128億8760万-10.43%-19.05
06/302,0332,0422,0032,018-0.05%1,117,5003128億8760万-10.79%-19.05
06/292,0282,0481,9972,019-1.27%1,306,8003130億4265万-11.17%-19.06
06/281,9512,0541,9342,045+3.02%1,476,8003170億7391万-10.39%-19.3
06/251,9982,0161,9651,985+0.05%968,5003077億7101万-13.43%-18.74
06/242,0212,0251,9731,984-2.6%1,458,5003076億1596万-13.93%-18.73
06/232,0572,0902,0172,037-3.32%1,803,8003158億3352万-12.08%-19.23
06/222,1032,1302,0472,107+3.28%1,260,3003266億8691万-9.38%-19.89
06/212,0742,0822,0162,040-3.36%1,655,4003162億9867万-12.45%-19.26
06/182,3402,3402,1012,111-8.06%2,673,8003273億710万-9.55%-19.93
06/172,2252,3082,2232,296+2.73%1,723,4003559億9105万-1.67%-21.67
06/162,1822,2432,1702,235+2.48%2,327,3003465億3310万-3.99%-21.1
06/152,1952,2092,1292,181-11.88%4,331,5003381億6049万-6.23%-20.59
06/142,4682,5242,4602,475+0.73%1,136,3003837億4471万+6.41%-23.36
06/112,5022,5022,4512,457-2.15%1,109,7003809億5384万+6.04%-23.19
06/102,5502,5792,4802,511-0.36%875,3003893億2645万+8.89%-23.7
06/092,4932,5662,4882,520+1.57%1,028,3003907億2188万+9.85%-23.79
06/082,4772,5422,4732,481+0.12%929,3003846億7500万+8.91%-23.42
06/072,4882,4882,4152,478+0.28%825,0003842億985万+9.45%-23.39