株価チャート

2021/06/02~2021/10/26

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
10/262,0912,1152,0892,113+1.29%1,374,3002922億3105万+5.23%22.382.51
10/252,0922,1032,0772,086-0.29%1,056,0002884億9691万+4.04%22.092.48
10/222,0902,1182,0732,092+0.77%2,072,8002893億2672万+4.5%22.162.48
10/212,0312,0932,0242,076+2.01%2,352,6002871億974万+3.8%21.992.46
10/202,0602,0632,0322,035-1.02%824,6002814億3947万+1.75%21.552.41
10/192,0362,0562,0342,056+1.03%957,1002843億4375万+2.75%21.772.44
10/182,0402,0452,0252,035-0.44%874,7002814億3947万+1.7%21.552.41
10/151,9732,0441,9672,044+6.18%3,750,6002826億8416万+2.15%21.652.43
10/141,9221,9361,9171,9250%1,215,4002662億2652万-3.8%20.392.28
10/131,9411,9581,9221,925-1.33%1,390,0002662億2652万-3.94%20.392.28
10/121,9631,9781,9411,951-1.06%1,065,5002698億2231万-2.79%20.662.32
10/111,9771,9981,9571,972-0.6%1,039,1002727億2660万-1.84%20.882.34
10/082,0012,0151,9831,9840%883,7002743億8619万-1.2%21.012.35
10/071,9852,0121,9791,984+0.92%1,289,1002743億8619万-1.15%21.012.35
10/061,9602,0091,9571,966+1.08%1,438,8002718億9680万-1.9%20.822.33
10/051,9541,9601,9141,945-2.06%1,701,2002689億9251万-2.85%20.62.31
10/042,0232,0271,9631,986-1.54%1,640,8002746億6279万-0.7%21.032.36
10/011,9932,0341,9912,017+0.85%2,622,3002789億5007万+1.1%21.362.39
09/302,0132,0191,9962,000+0.76%1,334,6002765億9898万+0.5%21.182.37
09/291,9351,9871,9311,985+0.15%1,764,2002745億2449万+0.1%21.022.36
09/282,0072,0071,9641,982-0.8%1,434,7002741億959万+0.3%20.992.35
09/272,0142,0191,9961,998-0.6%893,8002763億2238万+1.47%21.162.37
09/242,0302,0321,9962,010+0.6%1,224,5002779億8198万+2.5%21.292.39
09/222,0222,0281,9871,998-1.67%1,438,4002763億2238万+2.2%21.162.37
09/211,9852,0431,9812,032-0.15%1,372,1002810億2457万+4.26%21.522.41
09/172,0112,0371,9902,035+0.59%1,345,2002814億3947万+4.79%21.552.41
09/162,0332,0542,0032,023-1.22%1,485,5002797億7987万+4.44%21.422.4
09/152,0602,0662,0362,048-0.58%1,133,5002832億3736万+6.06%21.692.43
09/142,0602,0652,0462,060+0.05%1,346,3002848億9695万+7.01%21.822.44
09/132,0442,0802,0412,059+0.39%1,409,9002847億5865万+7.35%21.812.44
09/102,0372,0542,0212,051+0.24%1,995,2002836億5226万+7.27%21.722.43
09/092,0352,0902,0352,046+0.34%2,047,7002829億6076万+7.4%21.672.43
09/082,0142,0522,0102,039+1.59%1,746,3002819億9266万+7.43%21.592.42
09/072,0182,0331,9952,007+0.35%1,275,8002775億6708万+5.97%21.262.38
09/062,0132,0232,0002,000+0.7%1,610,4002765億9898万+5.76%21.182.37
09/031,9721,9961,9711,986+1.07%1,394,3002746億6279万+5.25%21.032.36
09/021,9581,9751,9581,965+0.36%1,465,7002717億5850万+3.86%20.812.33
09/011,9231,9621,9171,958+2.51%1,741,2002707億9040万+3.27%20.742.32
08/311,9121,9241,9031,910+0.05%1,450,5002641億5203万+0.53%20.232.27
08/301,8911,9101,8891,909+1.06%929,6002640億1373万+0.16%20.222.27
08/271,8851,8951,8781,889+0.53%803,1002612億4774万-1.1%20.012.24
08/261,8751,8861,8681,879+0.21%1,071,2002598億6474万-1.93%19.92.23
08/251,8521,8951,8521,875+3.08%2,404,7002593億1155万-2.5%19.862.23
08/241,8321,8491,8181,819-0.11%1,632,0002515億6677万-5.8%19.262.16
08/231,8001,8331,7991,821+1.39%1,578,8002518億4337万-6.13%19.292.16
08/201,8041,8171,7861,796-1.37%1,643,7002483億8589万-7.94%19.022.13
08/191,8281,8351,8131,821-0.92%1,140,8002518億4337万-7.14%19.292.16
08/181,8381,8421,8181,838-0.7%2,022,4002541億9446万-6.7%19.472.18
08/171,8711,8821,8511,851-1.23%957,9002559億9236万-6.37%19.62.2
08/161,8811,8861,8631,874-0.95%784,2002591億7325万-5.54%19.852.22
08/131,9021,9051,8881,892+0.11%731,0002616億6264万-4.97%20.042.25
08/121,9121,9131,8881,890+0.59%1,046,1002613億8604万-5.36%20.022.24
08/111,9011,9021,8731,879-0.63%1,279,4002598億6474万-6.19%19.92.23
08/101,9001,9001,8781,891-0.68%1,417,4002615億2434万-5.97%20.032.24
08/061,8851,9071,8851,904+0.79%1,261,4002633億2223万-5.6%20.162.26
08/051,8801,9091,8751,889+0.75%1,645,6002612億4774万-6.67%20.012.24
08/041,8991,8991,8411,875-2.45%4,710,7002593億1155万-7.68%19.862.23
08/031,9031,9471,9031,922-0.67%2,435,1002658億1162万-5.69%20.362.28
08/021,9101,9441,8861,935+1.31%4,035,4002676億952万-5.29%20.492.3
07/301,8761,9281,8641,910-8.87%6,579,6002641億5203万-6.69%20.232.27
07/292,0762,1042,0632,096+1.3%1,849,1002898億7573万+2.14%22.22.49
07/282,0762,0982,0572,069-0.24%1,396,1002861億4165万+0.98%21.912.46
07/272,0652,0822,0612,074+1.27%1,200,5002868億3315万+1.27%21.972.46
07/262,0682,0742,0422,048+1.34%1,164,8002832億3736万-0.05%21.692.43
07/212,0412,0662,0142,021+0.1%1,352,7002794億8710万-1.46%21.712.43
07/202,0682,0742,0112,019-2.42%1,651,7002792億1052万-1.8%21.692.43
07/192,0872,1032,0672,069+0.19%1,857,4002861億2510万+0.49%22.232.49
07/162,0552,0752,0452,065+0.19%942,2002855億7193万+0.29%22.182.49
07/152,0892,1042,0582,061-0.77%1,169,3002850億1876万+0.1%22.142.48
07/142,0432,0842,0372,077+1.56%2,325,0002872億3143万+0.92%22.312.5
07/132,0562,0592,0402,045-0.15%1,390,8002828億610万-0.58%21.972.46
07/122,0332,0542,0332,048+1.44%1,667,1002832億2097万-0.49%222.47
07/092,0002,0221,9772,019-0.15%2,409,0002792億1052万-1.94%21.692.43
07/082,0502,0532,0222,022-1.17%1,045,3002796億2540万-1.84%21.722.43
07/072,0392,0662,0322,046+0.05%865,5002829億4439万-0.73%21.982.46
07/062,0512,0542,0352,045-0.49%990,3002828億610万-0.82%21.972.46
07/052,0642,0642,0422,055-0.96%963,9002841億8902万-0.44%22.082.47
07/022,0412,0792,0402,075+1.77%1,357,2002869億5485万+0.48%22.292.5
07/012,0552,0562,0112,039-1.55%1,556,8002819億7635万-1.26%21.92.45
06/302,0742,0852,0622,071+0.63%1,430,2002864億168万+0.19%22.252.49
06/292,0712,0732,0482,058-0.24%887,8002846億389万-0.39%22.112.48
06/282,0692,0762,0612,063+0.44%777,0002852億9535万-0.19%22.162.48
06/252,0392,0572,0362,054+1.28%1,151,6002840億5072万-0.58%22.072.47
06/242,0252,0352,0102,028+0.1%1,037,1002804億5514万-1.79%21.792.44
06/232,0512,0572,0232,026-0.69%1,093,4002801億7856万-1.89%21.762.44
06/222,0612,0642,0322,040+0.25%1,449,6002821億1464万-1.16%21.912.46
06/212,0412,0572,0272,035-2.58%1,768,4002814億2319万-1.41%21.862.45
06/182,1212,1272,0832,089-0.71%1,319,3002888億9093万+1.16%22.442.51
06/172,1462,1462,0852,104-1.5%1,461,1002909億6530万+1.84%22.62.53
06/162,1202,1532,1032,136+1.23%1,927,9002953億9063万+3.49%22.952.57
06/152,0652,1132,0622,110+2.63%1,551,7002917億9505万+2.28%22.672.54
06/142,0772,0852,0422,056-0.29%1,026,6002843億2731万-0.44%22.092.47
06/112,0672,0822,0562,062+0.29%1,369,5002851億5706万-0.53%22.152.48
06/102,0552,0682,0462,056+0.15%828,4002843億2731万-1.06%22.092.47
06/092,0552,0582,0382,053-0.87%943,1002839億1243万-1.44%22.052.47
06/082,0602,0732,0442,071+0.24%870,5002864億168万-0.72%22.252.49
06/072,0712,0742,0512,066+0.88%1,335,6002857億1022万-1.24%22.192.49
06/042,0302,0482,0122,048+0.15%1,896,7002832億2097万-2.66%222.47
06/032,0752,0752,0422,045-1.02%1,914,7002828億610万-3.4%21.972.46
06/022,0802,0842,0552,066-0.77%1,337,1002857億1022万-3%22.192.49