株価チャート

2021/06/10～2021/11/09

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
11/09427434427434-0.23%30016億6656万+1.88%18.770.57
11/08427437427435+0.93%2,30016億7040万+2.11%18.810.57
11/05432432427431-0.46%90016億5504万+1.41%18.640.56
11/044274354274330%2,40016億6272万+1.88%18.730.57
11/02428436428433-0.69%50016億6272万+2.12%18.730.57
11/01438438424436-0.46%1,50016億7424万+2.83%18.860.57
10/294334384214380%3,20016億8192万+3.55%18.940.57
10/28428439428438+2.1%8,20016億8192万+3.79%18.940.57
10/27428429425429+0.23%3,70016億4736万+1.66%18.550.56
10/26422428421428+1.18%70016億4352万+1.66%18.510.56
10/25427427422423-0.94%50016億2432万+0.48%18.290.55
10/22428428424427-0.23%50016億3968万+1.43%18.470.56
10/21425428425428+0.71%1,30016億4352万+1.9%18.510.56
10/20421425421425+1.19%50016億3200万+1.19%18.380.55
10/19422424420420-2.1%1,40016億1280万+0.24%18.170.55
10/18422429422429+1.66%1,10016億4736万+2.39%18.550.56
10/15418423418422+0.96%1,00016億2048万+0.96%18.250.55
10/14413418413418+1.21%60016億512万0%18.080.55
10/13412420412413-1.43%30015億8592万-1.2%17.860.54
10/124124194124190%2,20016億896万+0.24%18.120.55
10/11418419415419+0.24%2,30016億896万+0.24%18.120.55
10/084204204124180%2,50016億512万+0.24%18.080.55
10/07412418412418-0.24%1,20016億512万+0.24%18.080.55
10/05420420419419-0.24%1,70016億896万+0.72%18.120.55
10/04419421419420-0.24%8,70016億1280万+0.96%18.170.55
10/01422423414421-0.24%2,00016億1664万+1.45%18.210.55
09/30420423415422+0.48%80016億2048万+1.93%18.250.55
09/29422422420420-0.94%20016億1280万+1.45%18.170.55
09/284244244244240%5,00016億2816万+2.66%18.340.55
09/27423425421424+1.19%7,10016億2816万+2.91%18.340.55
09/24418420413419+0.24%11,10016億896万+1.7%18.120.55
09/224194194124180%12,40016億512万+1.7%18.080.55
09/21419420413418-0.24%5,00016億512万+1.95%18.080.55
09/17415419413419+0.24%1,00016億896万+2.2%18.120.55
09/164204204184180%80016億512万+1.95%18.080.55
09/154194204184180%2,50016億512万+2.2%18.080.55
09/14412421412418+1.46%4,80016億512万+2.2%18.080.55
09/13410412410412+0.24%2,40015億8208万+0.73%17.820.54
09/10415418410411-0.96%1,30015億7824万+0.49%17.780.54
09/094144154054150%5,70015億9360万+1.47%17.950.54
09/08410416408415-0.24%5,00015億9360万+1.47%17.950.54
09/07417419412416-0.48%2,70015億9744万+1.71%17.990.54
09/06415418415418+1.21%1,50016億512万+1.95%18.080.55
09/03412413412413+0.24%90015億8592万+0.98%17.860.54
09/02408412408412+0.98%2,60015億8208万+0.49%17.820.54
09/01405408405408+0.74%2,20015億6672万-0.49%17.650.53
08/31405406404405+0.25%60015億5520万-1.46%17.520.53
08/304034054034040%1,10015億5136万-1.7%17.470.53
08/26402404402404+0.5%80015億5136万-1.94%17.470.53
08/25403403402402-0.25%2,40015億4368万-2.66%17.390.52
08/24407407400403-0.98%90015億4752万-2.66%17.430.53
08/23402408402407+0.25%60015億6288万-1.93%17.60.53
08/20401406401406-0.25%50015億5904万-2.4%17.560.53
08/18405407400407+0.99%70015億6288万-2.4%17.60.53
08/174014034004030%1,90015億4752万-3.59%17.430.53
08/16402410400403+0.25%2,50015億4752万-3.59%17.430.53
08/13402405401402-1.95%8,00015億4368万-4.29%17.390.52
08/12412412407410+0.24%1,60015億7440万-2.38%17.730.53
08/11410412409409+0.49%60015億7056万-2.85%17.690.53
08/10415415407407-1.93%14,90015億6288万-3.55%17.60.53
08/064154154154150%60015億9360万-1.89%17.950.54
08/05414415411415+0.48%40015億9360万-1.89%17.950.54
08/04411414410413+0.49%1,70015億8592万-2.36%17.860.54
08/03420420411411-1.2%1,90015億7824万-3.07%17.780.54
08/02421421415416-1.19%2,70015億9744万-1.89%17.990.54
07/30428428410421-0.94%7,20016億1664万-0.71%18.210.55
07/29416425413425+3.41%3,50016億3200万+0.24%18.380.55
07/28422423409411-2.61%3,60015億7824万-3.07%17.780.54
07/274224224224220%80016億2048万-0.47%18.250.55
07/264224224164220%8,50016億2048万-0.71%18.250.55
07/21424426414422+0.24%3,90016億2048万-0.71%18.250.55
07/20421421421421-1.41%10016億1664万-0.94%18.210.55
07/19429429420427-0.47%2,20016億3968万+0.47%18.470.56
07/16426429426429+0.7%40016億4736万+0.7%18.550.56
07/15426426426426+0.24%1,80016億3584万0%18.420.56
07/14425428425425-0.7%60016億3200万-0.23%18.380.55
07/13428428428428-0.23%9,20016億4352万+0.47%18.510.56
07/12428429422429+0.7%30016億4736万+0.7%18.550.56
07/094264264264260%10016億3584万-0.23%18.420.56
07/08428428423426-0.93%60016億3584万-0.23%18.420.56
07/07424430424430+1.42%2,30016億5120万+0.7%18.60.56
07/06424428424424-1.17%1,20016億2816万-0.93%18.340.55
07/054314314234290%1,80016億4736万+0.23%18.550.56
07/02421429421429+0.47%70016億4736万+0.23%18.550.56
07/01426428420427+0.47%2,00016億3968万-0.23%18.470.56
06/30425425419425+0.47%70016億3200万-0.7%18.380.55
06/29421423420423+0.71%80016億2432万-1.17%18.290.55
06/28429429420420-1.87%80016億1280万-1.87%18.170.55
06/25415428415428+3.13%90016億4352万-0.23%18.510.56
06/244224224154150%30015億9360万-3.26%17.950.54
06/23421422415415-1.66%3,80015億9360万-3.26%17.950.54
06/22422425422422+0.24%2,30016億2048万-1.86%18.250.55
06/21425425421421-1.64%90016億1664万-2.09%18.210.55
06/18430430426428+0.47%50016億4352万-0.47%18.510.56
06/17429430426426-0.7%40016億3584万-0.93%18.420.56
06/16430430429429-0.23%50016億4736万-0.23%18.550.56
06/154304304294300%3,50016億5120万0%18.60.56
06/144354374284300%1,20016億5120万0%18.60.56
06/11430436430430-1.15%1,10016億5120万0%18.60.56
06/10435440435435+0.46%4,10016億7040万+1.16%18.810.57