株価チャート

2021/07/02～2021/11/30

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
202112/1, 株式分割 1→2
2021
11/30931938881882-55.36%132,800223億6381万-14.53%14.040.57
11/261,9851,9951,9501,976+98.59%281,800250億5153万+90.92%15.420.63
11/251,0001,005995995-0.7%138,200252億2902万+0.2%15.530.63
11/241,0021,0031,0001,002+0.2%94,400254億651万+1.21%15.640.63
11/229991,0029941,000+0.2%97,600253億5580万+1.32%15.60.63
11/191,0011,005993998-0.3%87,800253億508万+1.53%15.570.63
11/189961,0059961,001+0.2%41,200253億8115万+2.14%15.620.63
11/171,0011,002995999-0.1%32,400253億3044万+2.36%15.590.63
11/161,0021,0041,0001,0000%16,600253億5580万+2.77%15.60.63
11/151,0051,0099931,000+0.1%49,800253億5580万+3.2%15.60.63
11/129971,007993999+0.76%69,600253億3044万+3.42%15.590.63
11/111,0061,007990992-1.44%134,200251億4027万+3.07%15.470.63
11/101,0041,0159971,006+0.05%69,800255億793万+5.01%15.70.64
11/091,0291,0341,0061,006-2.05%56,400254億9525万+5.51%15.690.64
11/081,0391,0501,0261,027-0.58%87,400260億2772万+8.05%16.020.65
11/051,0111,0401,0061,033+2.13%57,800261億7986万+9.26%16.110.65
11/041,0261,0301,0031,011-1.27%93,600256億3471万+7.44%15.780.64
11/021,0251,0401,0221,024+0.29%62,600259億6433万+9.17%15.980.65
11/011,0111,0211,0011,021+2.77%74,000258億8827万+9.31%15.930.65
10/299931,007993994+0.1%88,400251億9098万+6.83%15.50.63
10/289841,003978993+3.98%184,000251億6563万+6.95%15.490.63
10/27967969953955-0.83%25,200242億211万+3.19%14.890.6
10/26980980952963-1.99%80,800244億495万+4.17%15.020.61
10/25975988960982+2.88%90,600248億9939万+6.39%15.320.62
10/22944955937955+1.33%90,600242億211万+3.64%14.890.6
10/21938945935942+0.48%48,800238億8516万+2.39%14.70.6
10/20915943915938+2.4%65,600237億7106万+2.01%14.630.59
10/19923928915916-0.11%77,200232億1323万-0.38%14.290.58
10/18925928915917+0.05%47,600232億3859万-0.27%14.30.58
10/15914921907916+1.05%200,600232億2591万-0.33%14.290.58
10/14909909901907-0.66%22,200229億8503万-1.25%14.150.57
10/13914915909913-0.44%17,800231億3716万-0.6%14.240.58
10/12918922916917-0.11%13,400232億3859万-0.05%14.30.58
10/11904920904918+1.49%26,800232億6394万+0.05%14.320.58
10/08906910895904+0.89%166,400229億2164万-1.31%14.110.57
10/07905913896896-0.55%52,400227億1879万-2.08%13.980.57
10/06902911897901+1.24%44,800228億4557万-1.53%14.060.57
10/05915915890890-3.05%70,800225億6666万-2.63%13.890.56
10/04911927901918+0.27%100,800232億7662万+0.55%14.320.58
10/01925925911916-0.81%102,000232億1323万+0.49%14.290.58
09/30923937919923-0.75%58,800234億340万+1.54%14.40.58
09/29917937913930+0.11%62,800235億8089万+2.54%14.510.59
09/28934937918929+0.16%55,800235億5553万+2.88%14.50.59
09/27935939925928-1.22%29,800235億1750万+3.06%14.470.59
09/24920941916939+2.34%71,800238億909万+4.8%14.650.59
09/22932932915918-1.77%22,000232億6394万+2.74%14.320.58
09/21922941911934+0.7%46,000236億8231万+4.94%14.570.59
09/17923929923928+0.05%20,600235億1750万+4.68%14.470.59
09/16930931921927-0.32%15,800235億482万+4.98%14.460.59
09/15935938926930-1.01%19,600235億8089万+5.8%14.510.59
09/14932940929940+2.18%36,200238億2177万+7.25%14.660.59
09/13915923914920+0.38%17,600233億1465万+5.45%14.350.58
09/10910916910916+0.71%19,800232億2591万+5.41%14.290.58
09/09915915905910-0.55%20,400230億6110万+5.02%14.190.58
09/08900915900915+1.89%33,000231億8787万+5.84%14.270.58
09/07897898894898+0.06%10,600227億5683万+4.24%140.57
09/06902902893897+0.5%27,800227億4415万+4.3%140.57
09/03893897891893-0.34%28,000226億3005万+4.02%13.930.57
09/02890897889896+0.62%19,200227億611万+4.49%13.970.57
09/01887893884890+0.79%20,000225億6666万+3.97%13.890.56
08/31878885875883+0.63%21,600223億8917万+3.27%13.780.56
08/30874879869878+0.98%21,400222億4971万+2.75%13.690.56
08/27870872865869+0.52%9,600220億3419万+1.88%13.560.55
08/26870873861865-0.52%19,800219億2008万+1.47%13.490.55
08/25875875863869+0.17%21,600220億3419万+2.12%13.560.55
08/24851868847868+2.3%23,400219億9615万+2.06%13.540.55
08/23845852845848+0.89%11,600215億171万-0.12%13.230.54
08/20849853841841-0.47%9,200213億1154万-1%13.120.53
08/19845857845845-0.06%10,200214億1297万-0.53%13.180.53
08/18850853845845+0.18%15,400214億2565万-0.47%13.190.53
08/17848848842844+0.18%8,800213億8761万-0.76%13.160.53
08/16845846839842-0.06%19,400213億4958万-0.82%13.140.53
08/13842845842843+0.06%3,600213億6226万-1%13.150.53
08/12845846840842-0.24%10,400213億4958万-1.29%13.140.53
08/11847851842844-0.3%10,800214億29万-1.17%13.170.53
08/10847850847847+0.18%5,600214億6368万-0.88%13.210.54
08/06846851843845-0.12%13,200214億2565万-1.05%13.190.53
08/05848853846846-0.47%6,000214億5100万-1.17%13.20.54
08/04853854846850-0.35%8,800215億5243万-0.82%13.260.54
08/03860860849853-1.16%14,800216億2849万-0.58%13.310.54
08/02853863852863+1.05%14,000218億8205万+0.47%13.470.55
07/30863867854854-0.99%8,600216億5385万-0.58%13.330.54
07/29864864858863-0.23%11,800218億6937万+0.29%13.460.55
07/28868868860865-0.35%12,200219億2008万+0.64%13.490.55
07/27868868861868+0.58%8,000219億9615万+0.99%13.540.55
07/26847863845863+2.01%23,200218億6937万+0.52%13.460.55
07/21859860844846-0.29%14,000214億3832万-1.46%13.190.54
07/20850850842848+0.41%23,600215億171万-1.17%13.230.54
07/19847847843845-0.3%21,600214億1297万-1.69%13.180.53
07/16844848842847+0.36%13,600214億7636万-1.4%13.220.54
07/15843848840844+0.12%28,000214億29万-1.75%13.170.53
07/14843848842843+0.06%16,800213億7493万-1.98%13.150.53
07/13842846841843-0.3%21,800213億6226万-2.03%13.150.53
07/12854856842845-1.05%30,200214億2565万-1.74%13.190.53
07/09836862835854+1.91%45,200216億5385万-0.7%13.330.54
07/08879879824838-4.83%85,000212億4816万-2.44%13.080.53
07/07878892878881-1.12%36,800223億2578万+2.5%13.740.56
07/06900900876891+3.85%153,800225億7933万+4.03%13.90.56
07/05859868857858+0.12%38,800217億4259万+0.65%13.380.54
07/02854858852857+0.23%26,600217億1724万+0.76%13.360.54