株価チャート

2021/06/30～2021/11/25

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
11/251,9301,9501,8901,931+1.36%383,7002088億9527万-3.64%18.992.43
11/241,9561,9561,8981,905-3.84%436,4002060億8259万-5.03%18.732.4
11/222,0152,0171,9571,981-2.27%285,7002143億426万-1.3%19.482.5
11/192,0472,0742,0132,027-0.49%348,8002192億8053万+1.1%19.932.55
11/182,0162,0541,9982,037+1.8%420,1002203億6233万+1.95%20.032.57
11/172,0422,0511,9972,001-2.2%306,9002164億6786万+0.55%19.682.52
11/162,0142,0582,0002,046+1.69%407,8002213億3595万+3.13%20.122.58
11/152,0512,0592,0022,012-0.79%305,5002176億5784万+1.77%19.792.54
11/122,0002,0381,9832,028+1.3%385,9002193億8871万+3%19.942.56
11/111,9922,0301,9902,002+2.56%361,5002165億7604万+2.19%19.692.52
11/102,0002,0001,9401,952-1.61%335,4002111億6705万+0.05%19.22.46
11/092,0552,0651,9741,984-2.79%294,5002146億2880万+1.95%19.512.5
11/082,0842,0852,0322,041-2.16%304,8002207億9505万+5.04%20.072.57
11/052,1662,1662,0702,086-4.31%602,0002256億6315万+7.64%20.512.63
11/042,0712,1852,0682,180+8.13%1,211,5002358億3205万+12.84%21.442.75
11/022,0302,0422,0022,016-1.71%575,7002180億9056万+4.84%19.822.54
11/012,0412,0682,0052,051+1.03%723,1002218億7685万+6.77%20.172.58
10/292,0172,0412,0032,030+2.42%787,5002196億507万+5.78%19.962.56
10/281,9802,0001,9611,982-0.65%989,2002144億1244万+3.34%19.492.5
10/271,9912,0191,9801,995+0.66%520,0002158億1878万+4.01%19.622.51
10/261,9812,0251,9721,982+1.59%481,8002144億1244万+3.23%19.492.5
10/251,9181,9711,9161,951+0.41%280,9002110億5887万+1.56%19.192.46
10/221,9251,9651,8961,943-0.26%385,9002101億9343万+1.04%19.112.45
10/211,9681,9991,9471,948-1.57%379,4002107億3433万+1.14%19.162.45
10/202,0142,0211,9751,979-0.4%344,1002140億8790万+2.49%19.462.49
10/191,9751,9871,9601,987+2.11%320,8002149億5334万+2.9%19.542.5
10/181,9291,9501,9131,946+1.88%449,7002105億1797万+0.78%19.142.45
10/151,8971,9101,8751,910+2.69%259,5002066億2349万-1.14%18.782.41
10/141,8281,8621,8211,860+1.58%222,7002012億1450万-3.93%18.292.34
10/131,8671,8801,8221,831-0.97%342,5001980億7729万-5.57%18.012.31
10/121,8411,8671,8351,849-1.12%291,3002000億2452万-4.79%18.182.33
10/111,8381,8801,8221,870+3.31%391,5002022億9630万-3.76%18.392.36
10/081,8101,8421,7921,810+1.46%448,9001958億551万-6.8%17.82.28
10/071,8041,8061,7671,784-1.05%431,4001929億9283万-8.18%17.542.25
10/061,8511,8861,7871,803-2.12%434,8001950億4825万-7.4%17.732.27
10/051,8801,8831,8031,842-3.31%540,8001992億6726万-5.25%18.112.32
10/041,9501,9601,8991,905-0.26%493,8002060億8259万-1.65%18.732.4
10/011,9271,9731,8951,910-1.85%530,9002066億2349万-0.98%18.782.41
09/301,9121,9701,8861,946+0.62%557,9002105億1797万+1.14%19.142.45
09/291,9291,9481,8831,934-2.27%655,2002092億1981万+0.99%19.022.44
09/281,9651,9891,9211,979-0.5%400,3002140億8790万+3.88%19.462.49
09/272,0182,0201,9761,989-1%338,2002151億6970万+5.07%19.562.51
09/241,9712,0131,9502,009+1.57%827,8002173億3330万+6.69%19.762.53
09/222,0472,0491,9781,978-4.12%578,5002139億7972万+5.72%19.452.49
09/211,9052,0741,8922,063+2.89%1,143,6002231億2756万+10.85%20.282.6
09/171,9782,0101,9402,005+0.55%553,0002168億5446万+8.61%19.712.53
09/162,0192,0231,9571,994-1.29%402,4002156億6474万+8.66%19.62.51
09/152,0162,0471,9992,020-1.94%463,1002184億7682万+10.81%19.862.54
09/142,0002,0601,9852,060+3%496,2002228億309万+13.69%20.252.6
09/131,9932,0051,9752,000+0.5%297,0002163億1368万+11.3%19.662.52
09/101,9431,9901,9401,990+1.74%345,0002152億3211万+11.55%19.562.51
09/091,9752,0011,9371,956-2.44%470,6002115億5478万+10.45%19.232.46
09/081,9622,0051,9552,005+2.72%644,9002168億5446万+14.05%19.712.53
09/071,9491,9711,9341,952+2.25%576,9002111億2215万+11.93%19.192.46
09/061,8811,9101,8671,909+2.8%456,8002064億7141万+10.22%18.772.41
09/031,8581,8671,8321,857-0.05%370,5002008億4725万+8.15%18.262.34
09/021,8191,8611,8131,858+1.14%453,3002009億5541万+8.91%18.272.34
09/011,8591,8671,8301,837-1.66%508,0001986億8411万+8.57%18.062.31
08/311,7451,8801,7451,868+8.48%1,171,3002020億3698万+11.06%18.372.35
08/301,7001,7291,6941,722+2.68%225,8001862億4608万+3.11%16.932.17
08/271,7051,7051,6611,677-2.22%227,6001813億7902万+0.84%16.492.11
08/261,7531,7581,6981,715-2.83%385,7001854億8898万+3.5%16.862.16
08/251,7401,7891,7341,765+1.44%470,2001908億9682万+6.9%17.352.22
08/241,6751,7451,6731,740+3.08%364,0001881億9290万+5.84%17.112.19
08/231,6641,6961,6521,688+1.44%202,7001825億6874万+3.05%16.62.13
08/201,7331,7581,6541,664-4.04%532,0001799億7298万+1.71%16.362.1
08/191,7301,7611,7101,734+0.81%531,1001875億4396万+5.99%17.052.18
08/181,7201,7311,7081,720+0.23%362,7001860億2976万+5.39%16.912.17
08/171,7221,7321,7121,716+1.3%396,3001855億9714万+5.47%16.872.16
08/161,7001,7081,6891,694-1.68%361,4001832億1769万+4.37%16.652.13
08/131,7261,7361,7101,723+0.7%265,6001863億5423万+6.23%16.942.17
08/121,7461,7461,7001,711-1.1%484,9001850億5635万+5.62%16.822.16
08/111,7181,7411,7081,730+1.94%331,7001871億1133万+6.99%17.012.18
08/101,6731,7131,6711,697+1.86%415,7001835億4216万+5.21%16.682.14
08/061,6831,7071,6611,666+0.18%311,4001801億8929万+3.48%16.382.1
08/051,6411,6771,6321,663+1.03%275,7001798億6482万+3.36%16.352.1
08/041,6451,6561,6351,646-0.6%344,5001780億2616万+2.3%16.182.07
08/031,6461,6741,6321,656+0.18%607,3001791億773万+2.86%16.282.09
08/021,7171,7271,6311,653+7.76%911,2001787億8325万+2.67%16.252.08
07/301,5751,5751,5291,534-1.73%320,8001659億1259万-4.72%15.081.93
07/291,5731,5831,5491,561+2.29%447,7001688億3283万-3.4%15.351.97
07/281,5671,5711,5161,526-3.72%282,8001650億4734万-5.86%151.92
07/271,5861,6001,5771,585+1.21%238,3001714億2859万-2.52%15.582
07/261,5741,5941,5521,566+1.95%387,8001693億7361万-3.99%15.41.97
07/211,5351,5531,5271,536+0.39%494,5001661億2890万-6.17%15.11.94
07/201,5311,5521,5191,530-1.92%381,7001654億7996万-7.05%15.041.93
07/191,5661,5751,5471,560-2.32%316,0001687億2467万-5.8%15.341.97
07/161,5901,6121,5751,597+0.82%433,5001727億2647万-4.03%15.72.01
07/151,6301,6331,5791,584-3.88%476,3001713億2043万-5.26%15.572
07/141,6431,6611,6121,648-0.78%413,1001782億4247万-1.96%16.22.08
07/131,6571,6791,6551,661+2.09%396,7001796億4851万-1.66%16.332.09
07/121,6481,6491,6171,627+1.43%286,8001759億7118万-4.12%162.05
07/091,5891,6101,5541,604-0.87%544,7001734億8357万-5.98%15.772.02
07/081,6651,6781,6181,618-3.23%366,4001749億9777万-5.77%15.912.04
07/071,6501,6881,6381,672+0.48%375,9001808億3823万-3.07%16.442.11
07/061,6571,7071,6541,664+0.73%388,3001799億7298万-3.82%16.362.1
07/051,6131,6631,6111,652+2.42%299,8001786億7510万-4.67%16.242.08
07/021,5991,6181,5711,613-0.37%591,2001744億5698万-7.09%15.862.03
07/011,6581,6611,6101,619-2.35%410,5001751億592万-7.01%15.922.04
06/301,6491,6731,6451,658-0.06%375,8001793億2404万-4.93%16.32.09