株価チャート

2021/05/24~2021/10/15

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
10/15563573562571+1.42%355,9001848億7573万-2.56%6.850.24
10/14565566559563-1.4%403,3001822億8553万-4.09%6.750.24
10/13578578571571-1.89%306,7001848億7573万-2.89%6.850.24
10/12584584577582-0.51%369,5001884億3726万-1.19%6.980.25
10/11586588584585+0.34%350,9001894億858万-0.68%7.020.25
10/08587589582583+0.69%306,0001887億6103万-1.02%6.990.25
10/07576582571579-0.69%394,5001874億6593万-1.86%6.940.24
10/06572585569583+3.55%578,3001887億6103万-1.19%6.990.25
10/05573580562563-1.92%458,1001822億8553万-4.58%6.750.24
10/04575577570574+1.06%360,1001858億4706万-2.88%6.880.24
10/01572575565568-1.39%534,2001839億440万-4.05%6.810.24
09/30577585575576+0.17%436,7001864億9461万-2.7%6.910.24
09/29577577567575-3.2%698,5001861億7083万-2.87%6.90.24
09/28600601585594-0.34%695,1001923億2256万+0.34%7.120.25
09/27601604591596-0.17%568,6001929億7011万+0.85%7.150.25
09/24591603590597+4.55%892,1001932億9389万+1.19%7.160.25
09/22584584571571-2.39%599,8001848億7573万-3.06%6.850.24
09/21585590583585-2.82%572,8001894億858万-0.68%7.020.25
09/17610610602602-0.66%837,4001949億1277万+2.38%7.220.26
09/16608608602606+0.5%393,2001962億787万+3.06%7.270.26
09/15605606599603-1.95%416,7001952億3654万+2.9%7.230.26
09/14612615607615+0.99%531,2001991億2185万+5.13%7.380.26
09/13601609596609+0.83%400,4001971億7919万+4.64%7.30.26
09/10593604593604+1.85%709,2001955億6032万+4.14%7.240.26
09/09600601590593-0.84%481,0001919億9879万+2.6%7.110.25
09/08596603595598+0.84%645,5001936億1766万+3.82%7.170.25
09/07594597587593+0.51%449,9001919億9879万+3.31%7.110.25
09/06597597589590-0.17%351,2001910億2746万+2.97%7.080.25
09/03582592580591+1.55%628,6001913億5124万+3.5%7.090.25
09/02586589579582-1.52%399,1001884億3726万+2.28%6.980.25
09/01589593588591+0.34%262,5001913億5124万+4.23%7.090.25
08/31586594583589-0.84%316,8001907億369万+4.25%7.060.25
08/30589594587594+1.19%356,8001923億2256万+5.51%7.120.25
08/27585589583587+0.51%307,5001900億5613万+4.63%7.040.25
08/26578584578584+1.39%285,7001890億8481万+4.66%70.25
08/25577579573576-0.35%293,6001864億9461万+3.41%6.910.24
08/24573579572578+0.35%362,9001871億4216万+4.14%6.930.25
08/23580582576576+0.7%291,6001864億9461万+3.97%6.910.24
08/20567575566572+0.53%377,6001851億9950万+3.44%6.860.24
08/19568575567569-1.22%341,9001842億2818万+3.08%6.820.24
08/18566578566576+2.13%369,6001864億9461万+4.54%6.910.24
08/17572573563564-0.53%333,9001826億930万+2.73%6.760.24
08/16575575566567-2.74%438,7001835億8063万+3.47%6.80.24
08/13569583568583+2.46%718,5001887億6103万+6.58%6.990.25
08/12570572567569+0.89%266,9001842億2818万+4.21%6.820.24
08/11559568558564+2.36%469,9001826億930万+3.49%6.760.24
08/105535575515510%368,0001784億22万+1.1%6.610.23
08/06553554550551-0.18%227,7001784億22万+1.29%6.610.23
08/05545553545552+0.55%248,0001787億2400万+1.47%6.620.23
08/04554555549549-0.72%251,3001777億5267万+0.92%6.580.23
08/03551556550553-1.07%391,8001790億4777万+1.65%6.630.23
08/02545560544559+3.52%512,9001809億9042万+2.76%6.70.24
07/30542543538540-0.18%301,8001748億3869万-0.74%6.480.23
07/29543545539541-0.92%282,8001751億6247万-0.55%6.490.23
07/28540546540546+0.55%331,7001767億8134万+0.37%6.550.23
07/27541546539543+1.31%504,8001758億1002万-0.18%6.510.23
07/26542542533536+0.56%307,1001735億4359万-1.29%6.430.23
07/21539540532533+0.76%460,2001725億7227万-2.02%6.390.23
07/20528532526529-1.31%483,7001712億7716万-2.76%6.340.22
07/19533536528536-0.37%563,2001735億4359万-1.65%6.430.23
07/16542544538538-0.74%286,0001741億9114万-1.47%6.450.23
07/15552553540542-1.81%477,8001754億8624万-0.91%6.50.23
07/14549555548552-0.54%367,7001787億2400万+0.73%6.620.23
07/13554558550555+1.65%524,5001796億9532万+1.28%6.660.24
07/12544554544546+2.25%570,4001767億8134万-0.55%6.550.23
07/095275345255340%926,2001728億9604万-2.91%6.40.23
07/08540543534534-2.2%697,7001728億9604万-3.26%6.40.23
07/07544548542546-0.91%489,8001767億8134万-1.27%6.550.23
07/06550554547551+0.36%302,5001784億22万-0.72%6.610.23
07/05547550545549-0.72%295,2001777億5267万-1.26%6.580.23
07/02548554546553+1.84%425,4001790億4777万-0.72%6.630.23
07/01549550542543-0.55%631,7001758億1002万-2.69%6.510.23
06/30548552546546-0.73%583,4001767億8134万-2.33%6.550.23
06/29547551545550-1.26%600,6001780億7645万-1.96%6.60.23
06/28555558552557+0.72%519,6001803億4287万-0.89%6.680.24
06/25548553548553+1.1%490,4001790億4777万-1.95%6.630.23
06/24543550540547+0.92%563,6001771億512万-3.36%6.560.23
06/23542544540542-0.55%385,5001754億8624万-4.58%6.50.23
06/22544547537545+3.02%823,0001764億5757万-4.39%6.540.23
06/21530533525529-1.49%884,6001712億7716万-7.68%6.340.22
06/18543545532537-1.65%2,280,1001738億6737万-6.77%6.440.23
06/17555563545546-0.91%1,226,4001767億8134万-5.7%6.550.23
06/16551556550551+0.18%573,6001784億22万-5.16%6.610.23
06/15552556547550-0.36%800,8001780億7645万-5.82%6.60.23
06/14559560548552-0.72%954,8001787億2400万-5.8%6.620.23
06/11560560552556-1.42%1,102,5001800億1910万-5.76%6.670.24
06/10565567561564-0.35%539,2001826億930万-4.73%6.760.24
06/09574576566566-1.22%420,4001832億5685万-4.71%6.790.24
06/08570577569573+0.17%418,2001855億2328万-3.86%6.870.24
06/07574576567572-1.21%802,0001851億9950万-4.19%6.860.24
06/04581582577579-0.17%324,0001874億6593万-3.18%6.940.25
06/03577584576580+0.52%341,1001877億8971万-3.17%6.960.25
06/02571584568577+0.52%535,3001868億1838万-3.83%6.920.25
06/01576580568574-0.52%626,4001858億4706万-4.49%6.880.24
05/31585585575577-2.04%585,2001868億1838万-4.31%6.920.25
05/28573590571589+4.06%592,5001907億369万-2.48%7.060.25
05/27585587566566-2.92%1,034,5001832億5685万-6.6%6.790.24
05/26593593583583-2.35%707,9001887億6103万-4.11%6.990.25
05/25598603595597-0.67%493,3001932億9389万-2.13%7.160.25
05/24602606598601+0.17%343,2001945億8899万-1.64%7.210.26