株価チャート

2021/07/05～2021/11/30

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
11/30658672658664+2%99,400244億6834万-3.63%6.180.54
11/29663668651651-2.25%63,700239億8929万-5.65%6.050.53
11/26676676666666-1.48%37,000245億4204万-3.62%6.190.54
11/25679681676676-0.15%51,700249億1054万-2.31%6.290.55
11/24673688673677+1.04%44,800249億4739万-2.17%6.30.55
11/22671677670670-0.3%32,500246億8944万-3.32%6.230.54
11/19676678672672-1.47%41,300247億6314万-3.17%6.250.55
11/18686686678682-0.44%25,200251億3163万-1.73%6.340.55
11/17695699685685-1.58%26,100252億4218万-1.3%6.370.56
11/16697703695696-0.14%23,000256億4753万+0.29%6.470.56
11/15701703696697+0.14%33,100256億8438万+0.43%6.480.57
11/12680696680696+2.5%55,400256億4753万+0.29%6.470.56
11/11690691679679-2.02%31,200250億2109万-2.02%6.310.55
11/10694698691693-1.28%25,300255億3698万0%6.440.56
11/09718718702702-1.82%38,600258億6863万+1.15%6.530.57
11/08713718711715+0.7%14,300263億4768万+3.17%6.650.58
11/05724724710710-4.7%25,600261億6343万+2.45%6.60.58
11/04704745701745+5.82%95,400274億5318万+7.35%6.930.6
11/02708710702704-0.85%24,000259億4233万+1.59%6.550.57
11/01699715694710+3.2%52,700261億6343万+2.31%6.60.58
10/29687689685688+0.15%14,800253億5273万-1.15%6.40.56
10/28684690683687+0.59%27,000253億1588万-1.43%6.390.56
10/27689689683683-0.58%6,600251億6848万-2.15%6.350.55
10/26688689682687+0.73%9,700253億1588万-1.86%6.390.56
10/25686688682682-0.58%19,900251億3163万-2.85%6.340.55
10/22683687682686+0.44%15,000252億7903万-2.56%6.380.56
10/21684692683683-0.15%27,100251億6848万-3.12%6.350.55
10/20701701684684-1.87%18,400252億533万-3.39%6.360.56
10/19692703688697+0.43%26,100256億8438万-1.83%6.480.57
10/18686694682694+1.46%37,400255億7383万-2.39%6.450.56
10/15679684678684+0.74%27,900252億533万-3.93%6.360.56
10/14686686674679-1.16%29,900250億2109万-4.9%6.310.55
10/13695695685687-0.87%22,000253億1588万-3.92%6.390.56
10/12691694687693+0.29%20,900255億3698万-3.21%6.440.56
10/11683693683691+1.17%34,400254億6328万-3.49%6.430.56
10/08688692682683+0.44%22,500251億6848万-4.74%6.350.55
10/07689690679680-1.45%61,100250億5794万-5.16%6.320.55
10/06695700688690-0.58%62,900254億2643万-3.77%6.420.56
10/05689698683694-0.14%37,100255億7383万-3.21%6.450.56
10/04712712693695-1.97%46,900256億1068万-2.93%6.460.56
10/01728728708709-2.74%62,500261億2658万-0.84%6.590.58
09/30730731727729+0.55%50,400268億6358万+2.24%6.780.59
09/29717725716725-2.29%61,800267億1618万+2.11%6.740.59
09/28738742733742+0.82%79,800273億4263万+4.95%6.90.6
09/27729736729736+0.96%61,000271億2153万+4.55%6.840.6
09/24722729720729+1.39%105,400268億6358万+3.99%6.780.59
09/22716721713719+0.14%47,400264億9508万+3.01%6.680.58
09/21715723707718-1.78%50,200264億5823万+3.16%6.680.58
09/17728732726731-0.14%44,800269億3728万+5.33%6.80.59
09/16730736720732+0.41%59,500269億7413万+5.78%6.810.59
09/15744744724729-2.93%97,300268億6358万+5.81%6.780.59
09/14730758725751+3.16%287,900276億7428万+9.32%6.980.61
09/13724728720728+0.55%36,800268億2673万+6.59%6.770.59
09/10723726718724+0.56%60,300266億7933万+6.63%6.730.59
09/09720723715720-0.55%30,900265億3193万+6.51%6.690.58
09/08715724709724+1.69%52,600266億7933万+7.58%6.730.59
09/07710712706712+0.71%35,000262億3713万+6.43%6.620.58
09/06708708701707-0.14%37,000260億5288万+6%6.570.57
09/03709709697708+1.29%55,000260億8973万+6.63%6.580.57
09/02688699686699+1.3%35,000257億5808万+5.59%6.50.57
09/01691692682690+0.58%65,000254億2643万+4.55%6.410.56
08/31683690682686+0.29%40,100252億7903万+4.26%6.380.56
08/30672684672684+2.4%51,200252億533万+4.27%6.360.55
08/27666668663668+0.15%10,500246億1574万+2.14%6.210.54
08/26665667660667+0.15%25,300245億7889万+2.14%6.20.54
08/25661670659666+0.76%67,500245億4204万+2.15%6.190.54
08/24655661652661+1.38%36,900243億5779万+1.69%6.150.54
08/23657662651652-0.76%47,100240億2614万+0.31%6.060.53
08/20655661653657+0.61%29,300242億1039万+1.08%6.110.53
08/19665665650653-1.8%30,900240億6299万+0.62%6.070.53
08/18674675665665-1.34%28,600245億519万+2.47%6.180.54
08/17666674658674+2.28%43,200248億3684万+4.17%6.270.55
08/16670670659659-2.08%36,100242億8409万+2.17%6.130.53
08/13672673665673+0.9%24,300247億9999万+4.5%6.260.55
08/12671677666667-0.45%39,400245億7889万+3.73%6.20.54
08/11657670655670+2.45%33,200246億8944万+4.36%6.230.54
08/10648665648654+1.87%84,000240億9984万+1.87%6.080.53
08/06640644638642+0.94%41,500236億5764万+0.16%5.970.52
08/05643643636636-0.63%27,500234億3654万-0.78%5.910.52
08/04647647640640-0.93%12,800235億8394万-0.16%5.950.52
08/03652653646646-1.22%14,300238億504万+0.78%6.010.52
08/02646654645654+2.03%48,200240億9984万+2.19%6.080.53
07/30646647638641-1.23%39,500236億2079万+0.31%5.960.52
07/29642649637649+1.25%29,500239億1559万+1.72%6.030.53
07/28637641636641+0.47%23,700236億2079万+0.63%5.960.52
07/27639646636638-0.31%33,300235億1024万+0.16%5.930.52
07/26642642637640+0.95%21,400235億8394万+0.63%5.950.52
07/21640642634634-0.31%55,000233億6284万-0.31%5.890.51
07/20633642633636-0.63%52,200234億3654万+0.16%5.910.52
07/196396426356400%28,900235億8394万+0.79%5.950.52
07/16643646638640-0.78%43,300235億8394万+0.79%5.950.52
07/15652652644645-0.31%28,400237億6819万+1.57%60.52
07/14653653647647-0.61%15,300238億4189万+2.05%6.020.52
07/13637653635651+2.68%68,800239億8929万+2.84%6.050.53
07/12636641627634+0.48%57,200233億6284万+0.32%5.890.51
07/09624633621631+0.8%74,600232億5229万-0.16%5.870.51
07/08639639626626-0.95%30,400230億6804万-0.95%5.820.51
07/07641641630632-1.56%30,100232億8914万+0.16%5.880.51
07/06656657642642-1.53%20,100236億5764万+1.74%5.970.52
07/05654656650652-0.31%21,600240億2614万+3.49%6.060.53