株価チャート

2021/07/01～2021/11/26

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
11/266,2806,2906,1506,180-2.52%667,2001兆1838億-7.94%29.152.61
11/256,3506,4006,2806,340+0.16%366,5001兆2144億-6.14%29.912.68
11/246,4406,5006,3106,330-1.71%415,8001兆2125億-6.79%29.862.68
11/226,3206,4706,2806,440+0.31%455,6001兆2336億-5.64%30.382.72
11/196,4306,5006,4006,420+1.26%523,0001兆2297億-6.39%30.282.71
11/186,2406,3806,2406,3400%522,8001兆2144億-7.9%29.912.68
11/176,4706,4706,3206,340-2.16%488,5001兆2144億-8.25%29.912.68
11/166,4806,5506,4606,480-0.46%480,8001兆2412億-6.56%30.572.74
11/156,5306,5606,5006,510-0.31%441,2001兆2470億-6.38%30.712.75
11/126,4806,5606,4606,530+0.62%764,7001兆2508億-6.23%30.82.76
11/116,3706,5006,3606,490+2.2%548,4001兆2431億-6.87%30.612.74
11/106,3506,4106,3006,350-1.09%450,7001兆2163億-8.99%29.952.69
11/096,4906,5806,4006,420-1.53%519,6001兆2297億-8.22%30.282.71
11/086,5506,5906,4706,520-0.15%601,4001兆2489億-7.06%30.762.76
11/056,7506,7706,5106,530-1.8%696,0001兆2508億-7.13%30.82.76
11/046,6806,6906,4606,650-8.15%1,767,8001兆2738億-5.7%31.372.81
11/027,4007,4107,2207,240-2.69%553,6001兆3868億+2.36%34.153.06
11/017,3907,4407,3307,440+3.62%595,1001兆4251億+5.14%35.13.15
10/297,1907,2307,0707,180-0.28%454,6001兆3753億+1.57%33.873.04
10/287,1507,2507,1307,200-0.83%307,6001兆3791億+1.8%33.963.04
10/277,2107,2807,1907,2600%313,2001兆3906億+2.64%34.253.07
10/267,2407,3207,1907,260+1.54%471,1001兆3906億+2.63%34.253.07
10/257,0407,1607,0407,150+0.42%296,3001兆3696億+1%33.733.02
10/227,0307,1507,0307,120+0.14%415,7001兆3638億+0.42%33.593.01
10/217,2507,2707,1107,110-1.66%382,2001兆3619億+0.15%33.543.01
10/207,3207,3307,2307,230-0.14%274,9001兆3849億+1.73%34.13.06
10/197,2607,3107,2107,240+0.84%275,7001兆3868億+1.91%34.153.06
10/187,2507,2707,1507,180-1.1%445,0001兆3753億+1.06%33.873.04
10/157,1207,2607,1107,260+2.54%498,9001兆3906億+2.25%34.253.07
10/147,0207,1207,0007,080+1.43%384,0001兆3562億-0.2%33.42.99
10/136,9907,0406,9506,980+0.14%256,1001兆3370億-1.63%32.932.95
10/126,9207,0006,8906,970+0.29%420,6001兆3351億-1.89%32.882.95
10/116,7307,0106,7106,950+2.96%476,4001兆3313億-2.14%32.782.94
10/086,7506,8706,7306,750+1.35%572,7001兆2929億-4.9%31.842.85
10/076,6706,7406,5806,660-0.45%554,8001兆2757億-6.2%31.422.82
10/066,8706,9206,5906,690-1.76%712,3001兆2815億-5.68%31.562.83
10/056,7506,8606,6906,810-1.59%466,6001兆3044億-3.8%32.122.88
10/046,9407,0506,8706,920+0.14%417,9001兆3255億-2%32.642.93
10/017,0507,1006,8906,910-1.99%565,9001兆3236億-1.8%32.62.92
09/307,2307,2407,0507,050-1.81%1,023,6001兆3504億+0.47%33.262.98
09/297,1907,2507,0907,180-2.05%590,5001兆3753億+2.7%33.873.04
09/287,2507,3507,1707,330+1.1%617,6001兆4040億+5.5%34.583.1
09/277,3007,3207,2307,250-0.41%366,1001兆3887億+5.19%34.23.07
09/247,3607,3707,2607,280+0.97%475,2001兆3945億+6.37%34.343.08
09/227,2007,2807,1207,210-0.83%456,3001兆3811億+6.06%34.013.05
09/217,2007,3107,1807,270-1.76%384,9001兆3926億+7.61%34.293.07
09/177,4507,4907,3507,400-0.27%822,6001兆4175億+10.22%34.913.13
09/167,4007,4407,3607,420+0.95%481,8001兆4213億+11.21%353.14
09/157,2707,3607,2607,350+0.68%467,8001兆4079億+10.81%34.673.11
09/147,1607,3207,1507,300+1.81%512,6001兆3983億+10.66%34.443.09
09/137,1907,2307,1107,170-1.1%414,4001兆3734億+9.35%33.823.03
09/107,0707,2807,0107,250+2.55%960,2001兆3887億+11.13%34.23.07
09/096,9507,1006,9107,070-0.42%724,9001兆3542億+9.05%33.352.99
09/087,0807,1207,0107,100-0.56%724,1001兆3600億+10.13%33.493
09/077,2107,2607,0807,140-0.28%624,6001兆3677億+11.42%33.683.02
09/067,0107,2107,0107,160+3.47%688,0001兆3715億+12.45%33.773.03
09/036,8906,9206,7406,920+0.87%603,1001兆3255億+9.46%32.642.93
09/026,8006,9106,7706,860+1.03%636,7001兆3140億+9.06%32.362.9
09/016,5806,8006,5806,790+4.62%843,1001兆3006億+8.45%32.032.87
08/316,3506,5106,3006,490+2.2%692,2001兆2431億+4.06%30.612.74
08/306,4506,4806,3506,3500%398,0001兆2163億+2.06%29.952.69
08/276,3206,3606,2506,350+0.32%344,4001兆2163億+2.25%29.952.69
08/266,4106,4306,3106,330-1.25%449,0001兆2125億+2.2%29.862.68
08/256,2906,4406,2306,410+0.31%711,6001兆2278億+3.67%30.242.71
08/246,3706,4506,3206,390+4.41%703,9001兆2240億+3.57%30.142.7
08/235,9706,1505,9706,120+3.2%322,2001兆1723億-0.6%28.872.59
08/205,9306,0105,9005,930-1.82%439,6001兆1359億-3.7%27.972.51
08/196,0606,1006,0206,040-1.47%336,0001兆1569億-2.03%28.492.55
08/186,1806,1806,1006,130-0.65%224,4001兆1742億-0.58%28.922.59
08/176,2706,3206,1706,170-0.8%207,6001兆1818億+0.23%29.12.61
08/166,2906,2906,1806,220-2.05%304,9001兆1914億+1.17%29.342.63
08/136,4506,4506,3406,350-1.24%425,2001兆2163億+3.47%29.952.69
08/126,4606,4606,3906,430-0.31%200,6001兆2316億+5%30.332.72
08/116,4006,4506,3606,450+2.38%283,4001兆2355億+5.56%30.432.73
08/106,4006,4306,2806,300-0.94%391,0001兆2067億+3.33%29.722.66
08/066,2406,3606,2306,360+2.25%312,7001兆2182億+4.48%302.69
08/056,2606,3906,1606,220+0.97%500,9001兆1914億+2.4%29.342.63
08/046,2106,2206,1306,160+0.33%378,6001兆1799億+1.55%29.062.6
08/036,0306,1506,0306,140+0.66%290,1001兆1761億+1.27%28.962.6
08/026,0406,1206,0306,100+1.16%346,2001兆1684億+0.58%28.772.58
07/306,0706,0906,0006,030-1.63%542,5001兆1550億-0.59%28.442.55
07/296,1806,2106,0906,130-0.16%350,8001兆1742億+0.97%28.922.59
07/286,1206,1506,0706,140-0.65%474,6001兆1761億+1.05%28.962.6
07/276,1606,1906,1306,180+0.82%312,1001兆1838億+1.8%29.152.61
07/266,1906,1906,0606,130+1.66%428,1001兆1742億+0.89%28.922.59
07/216,0706,1005,9806,030+1.01%368,6001兆1550億-0.89%28.442.55
07/205,9906,0105,9505,970-1.32%410,8001兆1435億-2.13%28.162.52
07/196,0006,0705,9606,050-0.49%348,4001兆1589億-1.19%28.542.56
07/166,0206,1506,0106,080+0.16%366,8001兆1646億-0.93%28.682.57
07/156,0806,1006,0506,070-1.3%327,4001兆1627億-1.32%28.632.57
07/146,0006,1706,0006,150+0.82%434,4001兆1780億-0.26%29.012.6
07/136,1006,1806,0606,100+0.83%314,0001兆1684億-1.26%28.772.58
07/126,0606,0706,0106,050+2.72%397,0001兆1589億-2.32%28.542.56
07/095,8205,9005,7505,890-1.17%733,7001兆1282億-5.18%27.782.49
07/085,9105,9905,8605,9600%586,8001兆1416億-4.43%28.112.52
07/075,8805,9905,8705,960-1.16%410,7001兆1416億-4.76%28.112.52
07/066,1606,1606,0106,030-0.66%211,7001兆1550億-4.06%28.442.55
07/056,0806,1105,9906,070-0.98%297,9001兆1627億-3.79%28.632.57
07/025,9906,1405,9906,130+1.49%360,8001兆1742億-3.14%28.922.59
07/016,1206,1306,0106,040+0.17%302,4001兆1569億-4.88%28.492.55