株価チャート

2021/06/10~2021/11/04

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
11/04867892858888+3.86%923,7002167億3073万+5.46%6.290.62
11/02866869851855-2.51%375,0002086億7655万+1.91%6.050.6
11/01883883864877+2.33%340,1002140億4600万+4.65%6.210.62
10/29860862842857-0.23%290,5002091億6468万+2.51%6.070.6
10/28858864845859-0.58%1,900,0002096億5281万+2.87%6.080.6
10/27865868858864-0.58%407,0002108億7314万+3.72%6.120.61
10/26846871845869+2.84%545,9002120億9347万+4.57%6.150.61
10/25841853840845-0.12%314,2002062億3589万+1.93%5.980.59
10/22840848833846-0.7%376,5002064億7995万+2.05%5.990.59
10/21847859844852-0.7%348,2002079億4435万+2.9%6.030.6
10/20870873856858+0.35%462,5002094億875万+3.62%6.070.6
10/19864864850855-1.72%280,8002086億7655万+3.39%6.050.6
10/18864873861870+0.69%280,3002123億3754万+5.33%6.160.61
10/15859868851864+1.53%316,2002108億7314万+4.85%6.120.61
10/14846855836851-0.23%508,6002077億28万+3.4%6.020.6
10/13845862845853+0.59%500,8002081億8842万+3.77%6.040.6
10/12832849829848+1.44%436,1002069億6809万+3.29%60.6
10/11815837814836+1.83%433,5002040億3929万+2.08%5.920.59
10/08804825802821+2.37%569,7002003億7830万+0.37%5.810.58
10/07800807793802-0.74%489,1001957億4104万-1.72%5.680.56
10/06812820801808+1.64%506,0001972億544万-0.98%5.720.57
10/057958067937950%574,1001940億3258万-2.45%5.630.56
10/04804806793795+0.76%617,1001940億3258万-2.45%5.630.56
10/01793798782789-1.5%599,5001925億6818万-3.19%5.590.55
09/30810815801801-0.87%402,7001954億9698万-1.72%5.670.56
09/29811815802808-3.46%622,5001972億544万-0.86%5.720.57
09/28826841821837+1.58%421,6002042億8336万+2.83%5.930.59
09/27831840824824-0.84%347,6002011億1050万+1.73%5.830.58
09/24823834822831+3.62%451,5002028億1896万+2.72%5.880.58
09/22810816802802-1.11%398,5001957億4104万-0.74%5.680.56
09/21804817803811-2.29%458,5001979億3764万+0.12%5.740.57
09/17835835824830-0.12%502,9002025億7489万+2.34%5.880.58
09/16841844827831+0.12%505,4002028億1896万+2.34%5.880.58
09/15834840827830-2.24%316,1002025億7489万+2.09%5.880.58
09/14845851837849+3.03%541,6002072億1215万+4.3%6.010.6
09/13826829817824-1.32%462,8002011億1050万+1.23%5.830.58
09/10826836826835+1.09%460,7002037億9523万+2.45%5.910.59
09/09829836825826-1.55%309,9002015億9863万+1.23%5.850.58
09/08843843834839+0.96%403,4002047億7149万+2.57%5.940.59
09/07827834821831+1.09%456,1002028億1896万+1.34%5.880.58
09/06825829815822+1.48%616,5002006億2237万0%5.820.58
09/03798815795810+2.92%463,3001976億9357万-1.58%5.730.57
09/02789790777787-0.76%311,7001920億8005万-4.61%5.570.55
09/01792802791793+0.38%402,7001935億4445万-4.23%5.610.56
08/31780796772790-0.63%370,9001928億1225万-4.93%5.590.55
08/30796805789795+1.79%421,5001940億3258万-4.56%5.630.56
08/27785793781781-1.76%356,7001906億1565万-6.47%5.530.55
08/26801802792795-0.87%213,8001940億3258万-5.02%5.630.56
08/25800811796802+0.88%342,2001957億4104万-4.41%5.680.56
08/24786800784795+1.66%392,2001940億3258万-5.36%5.630.56
08/23764790762782+5.11%510,9001908億5972万-7.24%5.540.55
08/20771783744744-5.34%510,3001815億8521万-12.06%5.270.52
08/19811812786786-4.26%364,2001918億3598万-7.64%5.560.55
08/18820828815821-0.97%451,0002003億7830万-3.86%5.810.58
08/17845847829829-1.07%259,7002023億3083万-3.04%5.870.58
08/16843843834838-2.1%314,0002045億2742万-2.1%5.930.59
08/13860862851856-0.47%220,4002089億2061万-0.12%6.060.6
08/12868871859860-0.69%442,9002098億9688万+0.12%6.090.6
08/11866873861866+1.76%316,0002113億6128万+0.7%6.130.61
08/10852864846851+1.67%362,3002077億28万-1.28%6.020.6
08/06858863829837-1.88%817,0002042億8336万-3.01%5.930.59
08/05873884848853-3.4%539,1002081億8842万-1.5%6.040.6
08/04896896879883-0.79%341,9002155億1040万+1.61%6.250.62
08/03878898875890+0.56%460,0002172億1886万+2.3%6.30.62
08/02857887854885+5.11%381,2002159億9853万+1.61%6.270.62
07/30859860836842-1.98%511,6002055億369万-3.44%5.960.59
07/29866870853859-0.46%250,8002096億5281万-1.72%6.080.6
07/28857870856863-0.12%244,4002106億2908万-1.48%6.110.61
07/27860868853864+1.29%269,4002108億7314万-1.48%6.120.61
07/26845860845853+0.24%389,5002081億8842万-2.96%6.040.6
07/21859868850851+3.28%862,3002077億28万-3.51%6.020.6
07/20827832820824-0.96%254,1002011億1050万-7%5.830.58
07/19836837823832-1.77%341,9002030億6303万-6.52%5.890.58
07/16846852842847-0.59%305,4002067億2402万-5.26%60.59
07/15859860850852-1.39%268,5002079億4435万-4.8%6.030.6
07/14859870856864-0.46%286,6002108億7314万-3.68%6.120.61
07/13872872865868+0.58%280,9002118億4941万-3.45%6.140.61
07/12870873859863+2.49%364,4002106億2908万-4.22%6.110.61
07/09835845823842-1.52%628,4002055億369万-6.86%5.960.59
07/08870870855855-2.29%336,7002086億7655万-5.94%6.050.6
07/07866882862875-1.46%273,7002135億5787万-4.27%6.190.61
07/06898898885888-0.67%288,0002167億3073万-3.16%6.290.62
07/05892900890894-1.43%279,1002181億9513万-2.61%6.330.63
07/02899914898907+1.8%453,7002213億6799万-1.09%6.420.64
07/01908913885891-2.3%568,9002174億6293万-2.52%6.310.63
06/309189279109120%489,3002225億8832万+0.11%6.460.64
06/29908914898912-0.65%374,1002225億8832万+0.55%6.460.64
06/28922922914918+0.11%305,7002240億5272万+1.55%6.50.64
06/25915922911917+1.66%272,0002238億865万+1.89%6.490.64
06/24901907899902-0.33%182,4002201億4766万+0.56%6.390.63
06/23912914899905-0.11%260,2002208億7986万+1.12%6.410.64
06/22908911895906+3.19%389,7002211億2392万+1.57%6.410.64
06/21890891868878-4.57%596,5002142億9007万-1.24%6.220.62
06/18951953918920-1.71%563,2002245億4085万+3.6%6.510.65
06/17947947931936-1.58%347,6002284億4591万+6%6.630.66
06/16932960928951+2.81%628,1002321億690万+8.31%6.730.67
06/15908928906925+1.2%339,0002257億6118万+6.08%6.550.65
06/14899914893914+2.81%358,2002230億7645万+5.42%6.470.64
06/11889893877889-1%483,4002169億7480万+3.01%6.290.62
06/10905905890898-1.32%502,8002191億7139万+4.42%6.360.63