株価チャート

2021/07/05～2021/11/30

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
11/30595612588589-0.51%103,50038億7444万-4.85%8.120.72
11/29594610591592-2.47%92,10038億9417万-4.52%8.160.72
11/26620622602607-2.41%72,50039億9284万-2.25%8.370.74
11/25633636622622-1.74%35,20040億9151万+0.16%8.570.76
11/24641641631633-0.47%60,70041億6387万+1.77%8.730.78
11/22639643627636+0.63%107,20041億8360万+2.25%8.770.78
11/19643644629632-0.94%99,40041億5729万+1.77%8.710.77
11/186386396276380%77,20041億9676万+3.07%8.790.78
11/17629638629638+2.41%111,20041億9676万+3.4%8.790.78
11/16614629613623+1.47%72,80040億9809万+1.3%8.590.76
11/15630630614614-2.07%71,80040億3889万0%8.460.75
11/12607630607627+2.79%82,90041億2440万+2.28%8.640.77
11/11609614605610-0.49%33,30040億1258万-0.16%8.410.75
11/10602613597613+1.83%49,00040億3231万+0.49%8.450.75
11/096046176006020%52,70039億5995万-0.99%8.30.74
11/08622622600602-2.11%76,90039億5995万-0.99%8.30.74
11/05625625613615-1.76%52,50040億4547万+1.15%8.480.75
11/04621633620626+0.97%71,80041億1782万+2.96%8.630.77
11/026256276206200%25,60040億7836万+1.97%8.550.76
11/01628628619620-0.64%44,40040億7836万+1.97%8.550.76
10/29624628618624-0.64%55,90041億467万+2.3%8.60.76
10/286276286186280%39,10041億3098万+2.11%8.660.77
10/27624628616628+0.8%44,60041億3098万+1.78%8.660.77
10/26621623615623+1.96%53,70040億9809万+0.32%8.590.76
10/25612613602611-0.33%54,10040億1915万-2.4%8.420.75
10/226106246086130%68,40040億3231万-2.7%8.450.75
10/21620626612613-0.97%93,60040億3231万-3.46%8.450.75
10/20638641619619-2.52%104,00040億7178万-3.28%8.530.76
10/19628636625635+0.47%118,30041億7703万-1.4%8.750.78
10/18633640622632+3.78%243,10041億5729万-2.17%8.710.77
10/15590609590609+3.57%107,00040億600万-6.16%8.390.75
10/14587593586588+0.68%58,10038億6786万-9.82%8.10.72
10/13597597582584-2.34%78,90038億4155万-11.11%8.050.72
10/12608610597598-1.64%75,50039億3364万-9.67%8.240.73
10/11589610585608+3.4%116,00039億9942万-8.85%8.380.74
10/08587595583588+1.91%106,70038億6786万-12.37%8.10.72
10/07580589573577+1.23%140,00037億9550万-14.77%7.950.71
10/06581597563570-1.38%235,80037億4946万-16.54%7.860.7
10/05571584559578-0.52%231,10038億208万-15.99%7.970.71
10/04615617574581-4.75%342,80038億2181万-16.04%8.010.71
10/01621628603610-1.93%289,30040億1258万-12.48%8.410.75
09/30627629612622-1.11%218,90040億9151万-11.14%8.570.76
09/29611629609629+1.29%314,50041億3756万-10.53%8.670.77
09/28641644606621-4.46%748,10040億8493万-11.91%8.560.76
09/27690693646650-13.33%1,425,40042億7570万-7.93%8.960.8
09/24720762696750+9.49%1,138,70049億3350万+6.08%10.340.92
09/22735735670685-6.16%627,30045億593万-2.84%9.440.84
09/21702739701730-1.35%251,50048億194万+3.55%10.060.89
09/17724747718740+1.79%174,30048億6772万+5.11%10.20.91
09/16750750707727-2.02%252,70047億8220万+3.27%10.020.89
09/15726749721742+1.78%232,40048億8087万+5.4%10.230.91
09/14717729714729+2.68%136,70047億9536万+3.55%10.050.89
09/13703710690710+1%77,70046億7038万+0.85%9.790.87
09/10689710688703+2.48%86,80046億2433万-0.14%9.690.86
09/09704704684686-2.42%76,20045億1250万-2.42%9.460.84
09/08705712701703-0.42%49,30046億2433万-0.14%9.690.86
09/07723724705706-1.67%83,60046億4406万+0.14%9.730.86
09/06722734715718+1.41%73,30047億2300万+1.7%9.90.88
09/03713718700708-1.12%57,20046億5722万0%9.760.87
09/02728728711716-1.65%77,30047億984万+0.85%9.870.88
09/01733737718728-0.27%82,00047億8878万+2.39%10.030.89
08/31725733717730+3.84%129,30048億194万+2.38%10.060.89
08/30685705685703+3.08%95,20046億2433万-1.68%9.690.86
08/27690690677682-0.73%45,50044億8619万-4.75%9.40.84
08/26689691682687+0.44%31,60045億1908万-4.45%9.470.84
08/25699707683684-1.87%70,60044億9935万-4.74%9.430.84
08/24689700687697+1.16%46,70045億8486万-3.06%9.610.85
08/23658690658689+4.87%106,60045億3224万-4.17%9.50.84
08/20668676639657-2.67%209,70043億2174万-8.75%9.060.8
08/19692698675675-2.74%74,90044億4015万-6.64%9.30.83
08/18677702668694+0.87%113,40045億6513万-4.28%9.570.85
08/17710717688688-2.96%75,90045億2566万-5.23%9.480.84
08/16722722701709-2.34%82,10046億6380万-2.21%9.770.87
08/13738738711726-1.63%75,20047億7562万0%10.010.89
08/12739739721738-0.27%55,90048億5456万+1.65%10.170.9
08/11737740718740+0.82%97,70048億6772万+1.93%10.20.91
08/10710734709734+5.46%113,80048億2825万+0.82%10.120.9
08/06690705687696+0.43%94,10045億7828万-4.79%9.590.85
08/05701714692693-1.14%97,30045億5855万-5.84%9.550.85
08/04729730701701-2.64%117,80046億1117万-5.27%9.660.86
08/03732743714720-2.31%125,70047億3616万-3.1%9.920.88
08/02750752729737-2.9%128,00048億4798万-1.21%10.160.9
07/30772772746759-1.68%147,00049億9270万+1.88%10.460.93
07/29748775737772+4.18%164,40050億7821万+4.04%10.640.95
07/28759768734741-3.39%220,50048億7429万+0.27%10.210.91
07/27789790754767-1.67%251,30050億4532万+4.07%10.570.94
07/26756784747780+4.56%384,80051億3084万+6.41%10.750.96
07/21738760724746+1.77%446,40049億718万+2.33%10.280.91
07/20674752673733+7.16%785,70048億2167万+0.96%10.10.9
07/19696705681684-3.8%207,50044億9935万-5.13%9.430.84
07/16686720684711+2.16%208,10046億7695万-1.11%9.80.87
07/15701713684696-1.69%242,90045億7828万-2.66%9.590.85
07/14718769704708-2.21%704,80046億5722万-0.56%9.760.87
07/13724742716724-0.69%196,50047億6247万+2.26%9.980.89
07/12712730703729+3.11%191,70047億9536万+3.7%10.050.89
07/09674709671707+3.36%398,80046億5064万+1.29%9.750.87
07/08722723681684-5.79%391,30044億9935万-1.3%9.430.84
07/07723738718726-0.82%245,00047億7562万+5.22%10.010.89
07/06736747723732-0.81%319,60048億1509万+6.86%10.090.9
07/05771771738738-5.38%401,10048億5456万+8.53%10.170.9