株価チャート

2021/05/25～2021/10/18

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
10/181,6551,6551,6241,624-1.81%15,500333億5923万-3.22%11.070.89
10/151,6181,6541,6181,654+3.12%21,600339億7547万-1.66%11.280.91
10/141,6011,6181,6001,604-0.62%22,000329億4840万-4.75%10.940.88
10/131,6191,6411,6051,614-0.31%29,700331億5381万-4.33%11.010.89
10/121,6481,6481,6161,619-1.34%14,800332億5652万-4.26%11.040.89
10/111,6251,6461,6121,641+0.55%14,600337億843万-3.07%11.190.9
10/081,6331,6351,6041,632+1.18%30,300335億2356万-3.66%11.130.9
10/071,5601,6321,5601,613+3%47,200331億3327万-4.89%110.89
10/061,5921,6021,5491,566+0.51%55,400321億6783万-7.72%10.680.86
10/051,5561,5791,5311,558-2.38%58,700320億350万-8.41%10.620.85
10/041,6431,6511,5961,596-1.6%24,700327億8407万-6.34%10.880.88
10/011,6401,6411,6121,622-2.05%37,900333億1815万-4.87%11.060.89
09/301,6661,6761,6421,656+0.18%36,000340億1655万-2.93%11.290.91
09/291,6521,6661,6251,653-2.3%80,800339億5493万-2.94%11.270.91
09/281,7221,7221,6551,692-1.63%101,000347億5604万-0.47%11.540.93
09/271,7821,7821,7201,720-2.22%53,400353億3120万+1.59%11.730.94
09/241,7501,7951,7181,759+2.45%66,100361億3232万+4.27%120.97
09/221,7561,7641,7131,717-2.44%48,400352億6958万+2.32%11.710.94
09/211,7521,7921,7401,760-3.19%49,400361億5286万+5.39%120.97
09/171,7851,8181,7681,818+1.85%67,800373億4426万+9.65%12.41
09/161,8001,8001,7621,785-0.78%40,600366億6639万+8.31%12.170.98
09/151,7381,8001,7351,799+3.15%67,500369億5397万+10.1%12.270.99
09/141,7921,7921,7261,744-1.69%67,400358億2420万+7.79%11.890.96
09/131,7291,7741,7101,774+2.19%36,200364億4044万+10.6%12.10.97
09/101,7241,7361,7161,736+0.7%41,000356億5987万+9.25%11.840.95
09/091,6881,7241,6881,724+0.82%32,500354億1337万+9.46%11.760.95
09/081,6701,7111,6701,710+2.09%29,900351億2579万+9.48%11.660.94
09/071,6871,7031,6681,675-1.24%49,500344億684万+8.06%11.420.92
09/061,6991,7101,6811,696+1.19%28,900348億3821万+10.13%11.570.93
09/031,6551,6791,6311,676+1.02%30,200344億2738万+9.69%11.430.92
09/021,6831,6951,6521,659-1.43%28,700340億7818万+9.14%11.310.91
09/011,6671,6901,6541,683+1.94%45,500345億7117万+11.46%11.480.92
08/311,6351,6641,6331,651-0.3%16,800339億1385万+10.07%11.260.91
08/301,6481,6771,6291,656+1.53%46,100340億1655万+11.07%11.290.91
08/271,6471,6491,6121,631-0.61%34,300335億302万+10.13%11.120.9
08/261,6581,6781,6371,641+0.55%73,500337億843万+11.56%11.190.9
08/251,5921,6471,5851,632+2.71%71,700335億2356万+11.7%11.130.9
08/241,5841,5971,5511,589+0.51%47,100326億4028万+9.36%10.840.87
08/231,5311,5951,5291,581+4.08%82,700324億7595万+9.26%10.780.87
08/201,5601,5631,4921,519-2.82%52,700312億238万+5.27%10.360.83
08/191,5341,5861,5291,563+1.49%62,600321億620万+8.39%10.660.86
08/181,5091,5421,5081,540+2.74%40,600316億3375万+7.09%10.50.85
08/171,4911,5241,4891,499+1.7%39,200307億9155万+4.61%10.220.82
08/161,5411,5411,4691,474-5.69%76,000302億7802万+3.08%10.050.81
08/131,5601,5701,5051,563+9.45%217,200321億620万+9.45%10.660.86
08/121,4371,4371,4211,428+1.06%30,100293億3311万+0.42%9.740.78
08/111,3991,4161,3861,413+1.58%23,400290億2499万-0.56%9.640.78
08/101,4011,4011,3891,391-0.29%15,200285億7308万-2.04%9.490.76
08/061,3921,3961,3821,395+0.94%16,200286億5525万-1.69%9.510.77
08/051,4011,4051,3811,382-1.29%32,100283億8821万-2.61%9.420.76
08/041,4131,4211,4001,400-1.2%16,900287億5796万-1.41%9.550.77
08/031,4151,4221,4111,417-0.07%6,700291億716万-0.35%9.660.78
08/021,4281,4301,4161,418+0.5%15,700291億2770万-0.35%9.670.78
07/301,4471,4471,4101,411-3.09%24,400289億8391万-0.91%9.620.77
07/291,4251,4561,4131,456+2.54%106,500299億827万+2.18%9.930.8
07/281,4191,4271,4131,420-0.84%21,400291億6878万-0.28%9.680.78
07/271,4231,4331,4161,432+0.99%22,200294億1528万+0.56%9.770.79
07/261,4291,4351,4121,418+0.85%25,000291億2770万-0.56%9.670.78
07/211,3901,4071,3841,406+1.44%29,500288億8120万-1.47%9.590.77
07/201,3931,3941,3801,386-0.65%28,600284億7038万-3.01%9.450.76
07/191,4171,4201,3901,395-1.9%33,500286億5525万-2.58%9.510.77
07/161,4391,4451,4221,422-1.86%18,000292億987万-0.84%9.70.78
07/151,4761,4801,4491,449-2.23%35,000297億6448万+0.91%9.880.8
07/141,4891,5001,4821,482-0.47%38,800304億4235万+3.2%10.110.81
07/131,4631,4921,4591,489+1.99%54,300305億8614万+3.76%10.150.82
07/121,4501,4631,4481,460+2.17%58,000299億9044万+1.88%9.960.8
07/091,4081,4331,3931,429+0.7%53,900293億5366万-0.28%9.740.78
07/081,4131,4321,4041,419+0.35%67,500291億4824万-1.05%9.680.78
07/071,4031,4151,4021,414-0.21%25,000290億4553万-1.46%9.640.78
07/061,4011,4171,3901,417+1.8%34,100291億716万-1.32%9.660.78
07/051,3991,3991,3861,392-0.29%22,000285億9362万-3.13%9.490.76
07/021,3871,4001,3801,396+1.16%28,800286億7579万-2.92%9.520.77
07/011,3881,3991,3781,380-0.36%29,900283億4713万-4.17%9.410.76
06/301,4071,4151,3851,385-0.79%36,200284億4983万-3.89%9.440.76
06/291,4201,4271,3961,396-4.12%59,300286億7579万-3.26%9.520.77
06/281,4491,4621,4451,456+0.48%82,700299億827万+0.69%9.930.8
06/251,4451,4541,4351,449+0.98%20,800297億6448万+0.21%9.880.8
06/241,4411,4481,4341,435+0.07%10,700294億7690万-0.76%9.790.79
06/231,4451,4511,4261,434-0.62%31,100294億5636万-0.9%9.780.79
06/221,4541,4571,4361,443+1.05%23,900296億4124万-0.28%9.840.79
06/211,4411,4551,4281,428-2.39%37,800293億3311万-1.31%9.740.78
06/181,4611,4671,4451,463+0.62%38,100300億5206万+1.18%9.980.8
06/171,4551,4591,4471,454-0.14%13,400298億6719万+0.69%9.920.8
06/161,4511,4591,4481,456+0.41%11,800299億827万+0.97%9.930.8
06/151,4621,4651,4501,450-0.48%16,100297億8503万+0.76%9.890.8
06/141,4561,4611,4481,457+0.14%19,600299億2881万+1.32%9.940.8
06/111,4581,4651,4491,455-0.48%27,100298億8773万+1.25%9.920.8
06/101,4471,4641,4431,462+1.11%21,500300億3152万+1.81%9.970.8
06/091,4511,4551,4421,446-0.41%19,300297億286万+0.84%9.860.79
06/081,4551,4571,4411,452-0.07%21,900298億2611万+1.33%9.90.8
06/071,4681,4701,4491,453+0.28%12,400298億4665万+1.47%9.910.8
06/041,4531,4571,4401,449+0.21%16,400297億6448万+1.26%9.880.8
06/031,4421,4581,4381,446-0.14%17,400297億286万+1.05%9.860.79
06/021,4491,4641,4421,448+0.63%27,600297億4394万+1.26%9.870.79
06/011,4301,4451,4191,439+0.98%23,600295億5907万+0.63%9.810.79
05/311,4321,4441,4251,425-0.49%19,000292億7149万-0.28%9.720.78
05/281,4361,4401,4161,432+1.27%34,800294億1528万+0.14%9.770.79
05/271,4431,4431,4141,414-2.08%24,100290億4553万-1.26%9.640.78
05/261,4541,4551,4421,444-1.16%19,900296億6178万+0.77%9.850.79
05/251,4621,4751,4481,461+0.55%33,500300億1098万+1.88%9.960.8