株価チャート

2021/07/08~2021/12/03

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
12/033,7953,8203,6753,685-2.51%1,508,5001435億6202万-5.68%5.371.09
12/023,7353,8703,6703,780-1.05%2,617,7001472億6307万-3.35%5.511.12
12/013,8303,8653,6403,820+2.41%2,202,9001488億2141万-2.25%5.571.13
11/303,8303,8853,7053,730+1.63%2,349,9001453億1515万-4.43%5.441.11
11/293,5053,8203,5003,670+1.8%2,229,1001429億7764万-5.58%5.351.09
11/263,6603,6803,5403,605-2.17%2,014,5001404億4534万-6.85%5.261.07
11/253,9503,9653,6753,685-6.11%2,408,7001435億6202万-4.58%5.371.09
11/243,9303,9953,8253,925-11.4%3,913,8001529億1205万+1.82%5.721.16
11/224,4104,5104,3554,430-0.11%1,355,0001725億7280万+15.61%6.461.31
11/194,5704,6954,4154,435-0.22%2,510,4001727億6758万+17.14%6.471.32
11/184,4654,5154,3554,445-0.34%1,735,3001731億5713万+19.17%6.481.32
11/174,3004,5454,2954,460+3.96%2,918,3001737億4146万+21.56%6.51.32
11/164,4154,4754,1954,290-2.5%3,406,1001671億1903万+18.8%6.251.27
11/154,0704,4904,0304,400+13.99%6,136,7001714億413万+23.7%6.411.31
11/123,8503,8753,7503,860+1.85%1,649,5001503億6817万+10.35%5.631.14
11/113,7203,8503,6953,790+0.8%1,108,1001476億4129万+9.6%5.521.12
11/103,6803,8053,6253,760+2.45%1,240,3001464億7262万+9.91%5.481.12
11/093,7453,8303,6603,670+0.27%1,095,7001429億6663万+8.39%5.351.09
11/083,6353,7153,5653,660-0.14%723,8001425億7707万+9.06%5.341.09
11/053,7153,8053,6603,665-0.14%987,1001427億7185万+9.93%5.341.09
11/043,8403,8603,6203,670-1.87%1,658,5001429億6663万+10.71%5.351.09
11/023,8653,9803,7253,740-3.23%1,952,1001456億9351万+13.3%5.451.11
11/013,8603,9153,7753,865+1.71%1,201,4001505億6295万+17.62%5.631.15
10/293,8553,8703,7503,800-0.91%1,337,3001480億3084万+16.24%5.541.13
10/283,7703,8453,7303,835+1.32%1,389,2001493億9428万+17.71%5.591.14
10/273,7053,7853,6653,785+1.88%1,362,9001474億4651万+16.71%5.521.12
10/263,7353,7703,6353,715+0.95%2,025,4001447億1963万+14.84%5.421.1
10/253,4203,7053,3803,680+10.51%3,210,4001433億5618万+13.76%5.361.09
10/223,2153,4103,2103,330+2.78%1,357,0001297億2176万+2.9%4.850.99
10/213,3103,3703,1953,240-4.99%1,598,1001256億4346万-0.64%4.70.96
10/203,6003,6203,3653,410-2.99%1,813,2001322億3586万+3.65%4.951.01
10/193,3903,5603,3853,515+5.24%1,753,4001363億764万+6.13%5.11.04
10/183,3003,3703,2053,340+1.37%1,612,6001295億2134万+0.42%4.850.99
10/153,1403,3103,0903,295+9.11%2,113,6001277億7629万-1.26%4.780.97
10/142,9603,0302,9333,020+3.35%1,219,6001171億1211万-9.9%4.380.89
10/132,9752,9902,8802,922-3.4%1,388,1001133億1178万-13.29%4.240.86
10/122,9373,0652,9063,025+3%1,351,3001173億600万-10.9%4.390.89
10/112,8982,9582,8532,937+0.86%832,0001138億9347万-13.77%4.260.87
10/082,9502,9822,8782,912+1.18%1,267,8001129億2399万-14.83%4.230.86
10/072,8902,9502,8652,878+0.81%1,077,7001116億551万-16.22%4.180.85
10/062,9593,0152,8102,855-1.31%1,732,0001107億1360万-17.22%4.140.84
10/052,8232,9392,7342,893-1.03%2,369,6001121億8720万-16.34%4.20.85
10/043,1453,1652,9162,923-6.01%1,717,2001133億5056万-15.42%4.240.86
10/013,1903,3003,0903,110-2.51%1,211,8001206億221万-10.04%4.510.92
09/303,2903,2903,1153,190-3.48%1,206,5001237億451万-7.46%4.630.94
09/293,2453,3803,2353,305-2.07%918,6001281億6408万-3.78%4.80.98
09/283,4103,4653,3153,375-1.89%850,6001308億7860万-1.03%4.91
09/273,4653,5453,4203,440-2.41%890,4001333億9923万+1.71%4.991.02
09/243,6753,6753,4903,525+2.17%1,499,0001366億9543万+4.97%5.121.04
09/223,5653,5853,4103,450-4.03%1,439,3001337億8701万+3.26%5.011.02
09/213,5053,6753,4503,595-3.23%1,733,9001344億8536万+8.25%5.031.02
09/173,7353,7853,6453,715+0.13%1,539,8001389億7444万+12.41%5.21.06
09/163,9803,9803,5753,710-5.84%3,180,6001387億8739万+13.7%5.191.06
09/153,9154,0153,9003,940-0.51%1,172,9001473億9146万+22.17%5.511.12
09/144,0404,0503,9153,9600%1,651,2001481億3964万+24.65%5.541.13
09/133,9354,1003,9103,960+2.46%2,388,5001481億3964万+26.44%5.541.13
09/103,6953,8953,6653,865+6.62%2,135,4001445億8579万+25.24%5.411.1
09/093,5903,7603,5553,625-0.96%2,148,7001356億763万+19.01%5.071.03
09/083,4403,6703,4253,660+4.87%2,097,4001369億1694万+21.39%5.121.04
09/073,6003,6253,4403,490-1.13%1,791,5001305億5741万+16.92%4.890.99
09/063,4153,5503,3353,530+6.49%2,513,1001320億5377万+19.3%4.941.01
09/033,3303,3603,2403,315+1.69%1,190,0001240億1084万+12.99%4.640.94
09/023,3003,3653,2403,260-1.36%1,293,3001219億5334万+11.68%4.560.93
09/013,3003,3503,2053,305+2.01%1,937,4001236億3675万+13.93%4.630.94
08/313,0703,2753,0453,240+5.71%2,191,9001212億516万+12.27%4.540.92
08/303,0403,0802,9773,065+7.28%1,743,4001146億5859万+6.61%4.290.87
08/272,9112,9242,8412,857-2.59%885,7001068億7751万-0.49%40.81
08/262,9382,9812,9172,933+2.12%1,561,0001097億2060万+2.09%4.110.84
08/252,8972,9322,8162,872-0.38%1,345,4001074億3865万-0.03%4.020.82
08/242,7612,9132,7482,883+7.61%1,808,4001078億5015万+0.07%4.040.82
08/232,6872,7362,6302,679+0.56%1,424,2001001億8147万-7.3%3.750.76
08/202,8702,9222,6552,664-6.53%2,067,500996億2055万-8.45%3.730.76
08/193,0103,0352,8302,850-7.77%2,425,3001065億7604万-2.76%3.990.81
08/182,9203,1052,8723,090+4.57%2,485,8001155億5086万+5.1%4.320.88
08/173,1453,1702,8992,955-7.37%4,821,0001105億252万+0.54%4.130.84
08/163,1903,1903,1903,190+18.76%502,9001192億9037万+8.61%4.460.91
08/132,7602,7762,6552,686-2.29%788,0001004億4324万-8.36%3.760.76
08/122,7422,7782,7152,749-0.15%527,4001027億9913万-6.72%3.850.78
08/112,8332,8352,7312,753-2.79%715,6001028億3308万-7.12%3.850.78
08/102,7532,8682,7532,832+1.03%674,2001057億8398万-4.97%3.960.81
08/062,8352,8622,7732,803-1.89%711,0001047億74万-6.47%3.920.8
08/052,8472,9012,8412,857+0.04%420,3001067億1781万-5.46%3.990.81
08/042,9502,9602,8402,856-2.29%599,8001066億8045万-6.08%3.990.81
08/032,8482,9492,8482,923+3.03%735,6001091億8311万-4.54%4.090.83
08/022,8132,9002,7432,837-1.73%1,177,0001059億7075万-7.98%3.970.81
07/302,9172,9412,8592,887-1.7%649,8001078億3840万-7.02%4.030.82
07/292,8692,9502,8262,937+3.96%806,9001097億606万-5.99%4.10.84
07/282,8782,9102,7832,825-3.52%1,195,0001055億2251万-10.06%3.950.8
07/272,9602,9862,9112,928-1.58%557,9001093億6988万-7.31%4.090.83
07/262,9833,0152,9562,975+1.12%579,7001111億2547万-6.33%4.160.85
07/212,9882,9942,9122,942+1.06%784,5001098億4575万-7.77%4.110.84
07/202,9343,0252,9062,911-0.78%1,162,3001086億8830万-9.09%4.070.83
07/193,0053,0552,9002,934-4.89%1,264,2001095億4705万-8.83%4.10.83
07/163,1303,1453,0453,085-0.48%822,2001151億8495万-4.52%4.310.88
07/153,1653,1753,0653,100-2.36%674,0001157億4501万-4.08%4.330.88
07/143,1703,2753,1503,175-0.63%770,7001185億4529万-1.73%4.440.9
07/133,1303,2303,1203,195+3.57%928,5001192億9204万-0.93%4.460.91
07/123,1003,1203,0053,085+0.65%1,091,0001151億8495万-4.37%4.310.88
07/092,8533,0802,8463,065+5.58%1,467,4001144億3821万-5.17%4.280.87
07/083,0053,0152,8572,903-3.87%1,529,6001083億8960万-10.35%4.060.83