株価チャート

2021/05/24~2021/10/15

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
10/159801,0009801,000+2.35%261,300742億8646万+2.99%299.370.72
10/14975977963977+0.1%133,600725億7787万+0.83%292.490.7
10/13975983964976+0.1%142,900725億358万+0.93%292.190.7
10/12977982972975-1.02%346,200724億2930万+1.04%291.890.7
10/11974987969985+1.34%171,400731億7216万+2.28%294.880.71
10/08981983966972+0.62%215,600722億644万+1.25%290.990.7
10/07962974959966+0.1%202,200717億6072万+0.84%289.20.69
10/06952975948965+2.55%352,100716億8643万+1.05%288.90.69
10/05948951932941-1.16%431,000699億356万-1.16%281.710.68
10/04958961945952+0.21%213,600707億2071万+0.32%2850.68
10/01960962941950-1.96%257,400705億7214万+0.32%284.410.68
09/30979981968969-0.51%205,300719億8358万+2.54%290.090.7
09/29962974959974-0.61%301,100723億5501万+3.4%291.590.7
09/28981986967980-0.2%213,600728億73万+4.37%293.390.7
09/27993999982982-0.91%241,600729億4930万+5.14%293.990.7
09/24982994980991+2.06%386,600736億1788万+6.56%296.680.71
09/22972982969971+0.41%351,900721億3215万+4.75%290.690.7
09/21948973943967-1.02%259,200718億3501万+4.54%289.490.69
09/17981988971977-0.61%295,100725億7787万+5.74%292.490.7
09/16977988973983+0.82%453,100730億2359万+6.27%294.280.71
09/15977978965975+0.1%288,000724億2930万+4.5%291.890.7
09/14974977968974+0.83%272,000723億5501万+3.62%291.590.7
09/13954966949966+0.94%284,100717億6072万+2.01%289.20.69
09/10952958950957+0.53%289,100710億9214万+0.31%286.50.69
09/09948959945952+0.42%316,900707億2071万-0.94%2850.68
09/08928951922948+2.05%498,400704億2356万-2.17%283.810.68
09/07938944926929-0.11%387,800690億1212万-4.91%278.120.67
09/06929933920930+1.2%389,600690億8641万-5.68%278.420.67
09/03909920907919+0.66%379,700682億6926万-7.55%275.120.66
09/02910914902913+0.33%289,500678億2354万-8.97%273.330.66
09/01900912899910+1.68%256,200676億68万-10.08%272.430.65
08/31897903886895+1.02%340,400664億8638万-12.34%267.940.64
08/30887893885886+0.68%253,700658億1780万-14.06%265.250.64
08/27892896879880-1.35%377,500653億7208万-15.38%263.450.63
08/26885894877892-2.09%661,900662億6352万-14.97%267.040.64
08/25913921910911+1.79%323,600676億7496万-13.89%272.730.65
08/24900908890895+0.9%422,700664億8638万-16.12%267.940.64
08/23875891873887+2.54%447,100658億9209万-17.72%265.540.64
08/20878889860865-2.26%571,700642億5779万-20.57%258.960.62
08/19897903882885-1.78%452,200657億4352万-19.62%264.950.64
08/18919924891901-2.17%727,600669億3210万-18.9%269.740.65
08/17959959917921-3.26%719,500684億1783万-17.69%275.720.66
08/169991,004952952-5.56%947,100707億2071万-15.45%2850.68
08/131,0001,0209861,008-13.99%790,100748億8075万-10.95%301.770.72
08/121,1721,1761,1621,172+0.95%150,800870億6373万+3.08%350.870.84
08/111,1521,1641,1461,161+1.66%135,200862億4658万+2.29%347.570.83
08/101,1371,1501,1361,142+0.44%150,500848億3514万+0.79%341.890.82
08/061,1331,1471,1301,137+0.35%111,000844億6370万+0.44%340.390.82
08/051,1421,1461,1321,133-0.79%87,500841億6656万+0.18%339.190.81
08/041,1571,1571,1361,142-1.13%145,700848億3514万+0.97%341.890.82
08/031,1511,1551,1421,155+0.61%76,400858億86万+2.03%345.780.83
08/021,1391,1531,1361,148+1.5%133,600852億8086万+1.5%343.680.82
07/301,1391,1441,1311,131-1.57%148,900840億1799万0%338.590.81
07/291,1411,1571,1271,149+0.17%636,200853億5514万+1.5%343.980.82
07/281,1341,1481,1331,147+0.44%139,900852億657万+1.33%343.380.82
07/271,1461,1491,1381,142+0.71%293,000848億3514万+0.97%341.890.82
07/261,1341,1361,1171,134+2.72%157,700842億4085万+0.44%339.490.81
07/211,1171,1271,1041,1040%183,500820億1225万-2.3%330.510.79
07/201,1001,1081,0951,104-1.25%151,600820億1225万-2.47%330.510.79
07/191,1341,1391,1131,118-3.04%169,400830億5226万-1.5%334.70.8
07/161,1581,1581,1481,1530%155,900856億5229万+1.41%345.180.83
07/151,1651,1671,1501,153-0.52%165,100856億5229万+1.32%345.180.83
07/141,1601,1701,1551,159-0.86%121,500860億9801万+1.76%346.970.83
07/131,1571,1711,1571,169+2.1%203,900868億4087万+2.54%349.970.84
07/121,1391,1451,1221,145+4.19%284,100850億5800万+0.44%342.780.82
07/091,0901,1011,0751,0990%227,100816億4082万-3.77%329.010.79
07/081,1171,1171,0991,099-0.81%215,400816億4082万-4.02%329.010.79
07/071,1031,1141,1001,108-0.98%216,100823億940万-3.48%331.710.8
07/061,1231,1251,1161,119-0.09%73,900831億2655万-2.78%3350.8
07/051,1231,1281,1191,120-0.36%109,800832億83万-2.95%335.30.8
07/021,1121,1261,1081,124+0.99%137,500834億9798万-2.85%336.50.81
07/011,1241,1241,1011,113-0.36%282,700826億8083万-4.05%333.20.8
06/301,1491,1491,1161,117-0.98%273,700829億7798万-3.96%334.40.8
06/291,1361,1391,1191,128-2.25%227,400837億9513万-3.26%337.690.81
06/281,1551,1651,1521,154+0.87%160,100857億2657万-1.28%345.480.83
06/251,1491,1491,1361,144+0.35%109,100849億8371万-2.31%342.480.82
06/241,1461,1471,1301,140-1.04%176,900846億8656万-2.81%341.290.82
06/231,1631,1631,1461,152-0.26%181,000855億7800万-1.87%344.880.83
06/221,1421,1561,1321,155+3.87%240,700858億86万-1.62%345.780.83
06/211,1031,1221,0961,112+0.27%282,100826億654万-5.44%332.90.8
06/181,1381,1391,1091,109-2.8%383,100823億8368万-5.86%332.010.8
06/171,1661,1691,1401,141-2.65%267,000847億6085万-3.06%341.590.82
06/161,1781,1851,1691,172+0.43%225,000870億6373万-0.17%350.870.84
06/151,1691,1761,1651,167-0.51%160,500866億9230万-0.43%349.370.84
06/141,1801,1801,1691,1730%102,300871億3802万+0.17%351.170.84
06/111,1851,1861,1711,173-0.85%199,900871億3802万+0.17%351.170.84
06/101,1721,1851,1711,183+0.25%95,700878億8088万+1.11%354.160.85
06/091,1891,1911,1791,1800%120,000876億5802万+1.03%353.260.85
06/081,1761,1881,1741,180+0.25%88,900876億5802万+1.2%353.260.85
06/071,1931,1981,1761,177-1.09%164,800874億3516万+1.2%352.360.84
06/041,1891,1971,1781,190+1.36%230,600884億89万+2.5%356.260.85
06/031,1701,1841,1681,174-0.59%163,900872億1230万+1.38%351.470.84
06/021,1801,1951,1751,181-0.51%248,100877億3231万+2.25%353.560.85
06/011,1991,2021,1831,187-0.67%173,200881億7803万+3.04%355.360.85
05/311,1991,1991,1791,195-0.58%248,800887億7232万+4.18%357.750.86
05/281,2041,2091,1931,202+1.26%214,600892億9232万+5.07%359.850.86
05/271,2031,2161,1861,187-1.33%356,300881億7803万+4.03%355.360.85
05/261,2161,2201,1951,203+0.84%241,800893億6661万+5.62%360.150.86
05/251,2001,2021,1901,193-0.42%165,200886億2375万+5.02%357.150.86
05/241,1901,2071,1851,198+0.67%218,900889億9518万+5.74%358.650.86