株価チャート

2021/07/02～2021/12/03

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
12/032,2482,4782,2482,356+4.8%3,60034億6332万+8.07%-0.51
12/022,2572,2572,2482,248-2.56%80033億456万+2.98%-0.49
12/012,4402,4402,2872,307-5.45%3,10033億9129万+5.29%-0.5
11/302,1882,4742,1882,440+10.91%12,10035億8680万+11.16%-0.53
11/292,1652,2222,1272,200+1.29%3,20032億3400万+0.27%-0.48
11/262,1622,1752,0832,172-0.37%1,90031億9284万-1.41%-0.47
11/252,0862,1802,0522,180+5.36%4,50032億460万-1.45%-0.47
11/242,0942,0942,0522,069-1.24%90030億4143万-6.89%-0.45
11/222,0452,0952,0202,095+1.31%4,90030億7965万-6.39%-0.45
11/192,0762,0902,0462,068-1.29%2,50030億3996万-8.17%-0.45
11/182,0992,0992,0422,095-0.19%3,70030億7965万-7.67%-0.45
11/172,1292,1292,0892,099-1.78%1,10030億8553万-8.02%-0.45
11/162,1012,1502,0812,137+1.71%1,60031億4139万-6.93%-0.46
11/152,0742,1802,0692,101+0.29%1,90030億8847万-9.01%-0.45
11/122,0892,1052,0882,095+0.29%1,00030億7965万-9.89%-0.45
11/112,1472,1472,0892,089-3.06%3,80030億7083万-10.8%-0.45
11/102,1812,1982,1272,155-1.06%1,50031億6785万-8.49%-0.47
11/092,1912,2202,1002,178-1.4%4,00032億166万-7.91%-0.47
11/082,2002,2092,2002,209+0.96%20032億4723万-7.07%-0.48
11/052,1552,2092,1542,188+1.53%1,60032億1636万-8.18%-0.47
11/042,2002,2002,1242,155-2.49%2,60031億6785万-9.76%-0.47
11/022,2082,2102,2082,210+0.23%40032億4870万-7.84%-0.48
11/012,2382,2382,1672,205-1.47%3,10032億4135万-8.28%-0.48
10/292,2142,2982,1002,238+1.04%7,10032億8986万-7.14%-0.48
10/282,2002,3002,1992,215-8.62%10,90032億5605万-8.32%-0.48
10/272,4452,4452,4242,424-0.86%1,10035億6328万0%-0.52
10/262,4202,4452,4002,445+1.45%1,10035億9415万+0.87%-0.53
10/252,4102,4102,4102,4100%20035億4270万-0.54%-0.52
10/222,4232,4232,3842,410-0.54%70035億4270万-0.54%-0.52
10/212,3902,4232,3902,423+0.83%30035億6181万0%-0.52
10/202,4002,4102,4002,403-1.72%60035億3241万-0.74%-0.52
10/192,4152,4452,4152,445-0.33%1,00035億9415万+0.99%-0.53
10/182,4732,4732,4302,453+0.12%60036億591万+1.41%-0.53
10/152,4002,4652,3782,450-1.49%4,20036億150万+1.28%-0.53
10/132,4452,4872,4452,487+2.73%60036億5589万+2.81%-0.54
10/122,4272,4552,4202,421-0.94%1,30035億5887万+0.12%-0.52
10/112,4742,4752,4312,444-1.25%1,30035億9268万+0.99%-0.53
10/082,5122,5122,4752,475-0.64%40036億3825万+2.32%-0.53
10/072,5162,5162,4522,491-1.03%1,30036億6177万+2.98%-0.54
10/062,4202,5822,4202,517+4.01%4,90036億9999万+4.14%-0.54
10/052,3872,4502,3812,420-0.04%90035億5740万+0.33%-0.52
10/012,4612,4612,4212,421-2.14%60035億5887万+0.5%-0.52
09/302,2582,4742,2582,474+4.92%6,70036億3678万+2.78%-0.53
09/282,3182,3582,2972,358+1.73%4,00034億6626万-1.71%-0.51
09/272,2962,3502,2872,318-2.85%3,20034億746万-3.3%-0.5
09/242,3972,3972,3662,386+1.32%30035億742万-0.42%-0.52
09/222,4062,4062,3552,355-0.04%2,20034億6185万-1.59%-0.51
09/212,3792,3792,3562,356-2.24%90034億6332万-1.46%-0.51
09/172,3782,4102,3752,410+0.42%1,60035億4270万+0.79%-0.52
09/162,4002,4002,4002,400-0.7%10035億2800万+0.42%-0.52
09/152,4242,4242,3992,417-0.29%90035億5299万+1.26%-0.52
09/142,4242,4242,4242,424+0.17%10035億6328万+1.64%-0.52
09/132,4552,4552,3942,420+0.92%1,10035億5740万+1.6%-0.52
09/102,3982,3982,3982,398+0.25%20035億2506万+0.71%-0.52
09/092,3922,3922,3852,3920%1,50035億1624万+0.46%-0.52
09/082,4002,4002,3922,392-0.13%60035億1624万+0.46%-0.52
09/072,4742,4742,3782,395-2.68%70035億2065万+0.55%-0.52
09/032,4612,4612,4612,461+0.7%10036億1767万+3.23%-0.53
09/022,4522,4522,4442,444-0.33%40035億9268万+2.52%-0.53
09/012,4572,4572,4482,452-1.13%1,20036億444万+2.81%-0.53
08/312,4442,4802,4442,480+2.56%40036億4560万+3.9%-0.54
08/302,4722,4722,4182,418-2.5%50035億5446万+1.3%-0.52
08/272,4792,4802,4792,480+1.89%70036億4560万+3.77%-0.54
08/262,3962,5002,3952,434+1.59%1,70035億7798万+1.84%-0.53
08/252,4052,4052,3962,396+1.74%20035億2212万+0.13%-0.52
08/242,4082,4082,3152,355-0.3%60034億6185万-1.88%-0.51
08/232,2622,3622,2622,362+3.6%90034億7214万-1.87%-0.51
08/202,2902,2902,2802,280-0.7%70033億5160万-5.59%-0.49
08/192,2962,2962,2962,296+0.22%10033億7512万-5.36%-0.5
08/182,2902,2912,2902,291-1.63%30033億6777万-5.91%-0.49
08/172,2972,3292,2862,329+1.26%1,30034億2363万-4.74%-0.5
08/162,3262,3332,3002,300-2.29%2,50033億8100万-6.24%-0.5
08/132,3412,3602,3402,354-0.68%60034億6038万-4.43%-0.51
08/122,3952,3952,3692,370+1.07%1,30034億8390万-4.13%-0.51
08/112,3552,3552,3252,345-0.21%2,00034億4715万-5.44%-0.51
08/102,3552,3552,3502,350-0.21%50034億5450万-5.62%-0.51
08/062,3802,3802,3502,355-1.3%1,00034億6185万-5.76%-0.51
08/052,4002,4002,3862,386-0.58%1,00035億742万-4.86%-0.52
08/042,4202,4202,4002,400-0.25%90035億2800万-4.57%-0.52
08/032,4062,4162,4002,406-0.21%1,40035億3682万-4.6%-0.52
08/022,4072,4162,4002,411-1.55%1,90035億4417万-4.7%-0.52
07/302,4272,4492,4202,449-0.65%1,40036億3万-3.47%-0.53
07/292,4442,5062,4442,465-0.08%1,60036億2355万-3.03%-0.53
07/282,4952,5102,4672,467-0.88%1,40036億2649万-3.06%-0.53
07/272,4852,4902,4712,489+0.44%2,20036億5883万-2.39%-0.54
07/262,5002,5002,4672,478-0.52%2,00036億4266万-2.98%-0.54
07/212,5432,5432,4912,491-0.08%1,00036億6177万-2.66%-0.54
07/202,5052,5052,4772,493-0.95%2,60036億6471万-2.73%-0.54
07/192,5162,5212,5102,517-1.29%60036億9999万-1.95%-0.54
07/162,5502,5502,5502,550+0.04%50037億4850万-0.78%-0.55
07/152,5492,5492,5492,5490%10037億4703万-0.89%-0.55
07/142,5192,5552,5192,549-0.04%2,40037億4703万-0.93%-0.55
07/132,5452,5502,5222,550+0.39%1,20037億4850万-0.89%-0.55
07/122,5312,5402,5312,540+0.36%70037億3380万-1.28%-0.55
07/092,5372,5372,5002,531-0.32%1,30037億2057万-1.63%-0.55
07/082,5352,5392,5352,539-0.47%70037億3233万-1.36%-0.55
07/072,5612,5612,5512,551-0.39%60037億4997万-0.93%-0.55
07/062,5702,5882,5612,561-0.85%1,80037億6467万-0.66%-0.55
07/052,5552,5832,5552,583-0.08%50037億9701万+0.12%-0.56
07/022,5852,5852,5792,585+0.27%80037億9995万+0.15%-0.56