株価チャート

2021/06/07～2021/10/29

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
10/292,5392,6042,5182,559+1.23%2,072,5001944億527万-3.32%-4.41
10/282,4362,5462,4192,528+2.43%1,856,4001920億5022万-4.5%-4.36
10/272,4802,4902,4502,468-1%1,305,5001874億9207万-6.69%-4.26
10/262,4752,5142,4612,493+1.38%1,543,6001893億9130万-5.71%-4.3
10/252,4982,5102,4452,459-1.72%1,677,2001868億835万-6.82%-4.24
10/222,5132,5412,4802,502-0.91%2,054,3001900億7502万-4.94%-4.31
10/212,6122,6592,5222,525-4.39%3,168,1001918億2232万-3.81%-4.35
10/202,5722,6762,5162,641+2.17%3,333,6002006億3475万+0.8%-4.55
10/192,6002,6142,5462,585-0.84%1,535,8001963億8047万-0.88%-4.46
10/182,6392,6522,5782,607+0.15%2,064,4001980億5179万+0.12%-4.49
10/152,5722,6082,5162,603+1.68%2,045,6001977億4792万+0.15%-4.49
10/142,6002,6002,5462,560-1.99%2,111,0001944億8124万-1.39%-4.41
10/132,6712,6922,6112,612-1.58%1,805,2001984億3164万+0.73%-4.5
10/122,7162,7172,6182,654-3%3,111,4002016億2235万+2.47%-4.58
10/112,6722,7382,6342,736+4.35%2,837,5002078億5182万+5.88%-4.72
10/082,5672,6692,5422,622+3.07%3,095,5001991億9133万+1.94%-4.52
10/072,5532,6292,5252,544-1.7%3,427,0001932億6573万-1.13%-4.39
10/062,8122,8282,5662,588-6.87%6,292,6001966億838万+0.54%-4.46
10/052,8322,8432,7332,779-2.15%3,935,1002111億1850万+8.01%-4.79
10/042,9192,9592,8172,840-0.07%4,491,3002157億5263万+10.81%-4.9
10/012,9002,9122,7362,842-3.76%5,924,5002159億456万+11.54%-4.9
09/302,9793,0302,9322,953+1.37%5,492,6002243億3715万+16.67%-5.09
09/292,8002,9292,7812,913+4.86%5,929,6002212億9838万+16.24%-5.02
09/282,8002,8402,7132,778+0.14%4,015,8002110億4253万+12.11%-4.79
09/272,6262,8282,6262,774+8.32%8,263,5002107億3866万+13.04%-4.78
09/242,5502,5942,5282,561+3.39%4,195,1001945億5721万+5.35%-4.42
09/222,4432,5122,4212,477+0.53%2,809,9001881億7579万+2.4%-4.27
09/212,2982,4752,2902,464+5.07%3,634,2001871億8819万+2.16%-4.25
09/172,2952,3492,2842,345+2.67%1,903,2001781億4785万-2.62%-4.04
09/162,3352,3492,2452,284-2.6%2,995,1001735億1373万-5.31%-3.94
09/152,3802,4042,3382,345-2.41%2,155,2001781億4785万-3.1%-4.04
09/142,3232,4102,3072,403+3.18%3,517,1001825億5407万-0.91%-4.14
09/132,4352,4352,3062,329-6.28%5,076,1001769億3235万-4%-4.02
09/102,5372,5402,4772,485-0.44%2,509,7001887億8355万+2.47%-4.28
09/092,4952,5182,4762,496-0.99%2,258,9001896億1921万+3.35%-4.3
09/082,5182,5582,5062,521+1.33%2,392,8001915億1844万+4.69%-4.35
09/072,5112,5472,4802,488-1.35%2,286,8001890億1145万+3.71%-4.29
09/062,6002,6022,4942,522+0.04%2,738,0001915億9441万+5.43%-4.35
09/032,4802,5332,4732,521+3.62%3,241,2001915億1844万+5.66%-4.35
09/022,5812,5882,4242,433-8.02%5,008,1001848億3315万+2.14%-4.19
09/012,5512,6572,5372,645+3.56%3,163,3002009億3862万+11.09%-4.56
08/312,5702,6342,4912,554-1.05%3,245,0001940億2542万+7.49%-4.4
08/302,5352,6082,5352,581+2.62%3,519,5001960億7659万+8.9%-4.45
08/272,4372,5182,4052,515+1.86%2,299,0001910億6262万+6.48%-4.34
08/262,4242,5032,4102,469+2.58%2,686,2001875億6804万+4.8%-4.26
08/252,3682,4302,3512,407+2.56%2,218,3001828億5795万+2.25%-4.15
08/242,2672,3582,2542,347+6.01%1,992,3001782億9979万-0.38%-4.05
08/232,1692,2242,1692,214+2.31%1,216,1001665億3538万-6.19%-3.78
08/202,1802,2332,1402,164-1.73%1,694,0001627億7442万-8.69%-3.69
08/192,2522,2912,2012,202-3.08%1,562,7001656億3275万-7.67%-3.76
08/182,2702,2932,2242,272-0.79%1,837,7001708億9810万-5.37%-3.88
08/172,3702,3772,2902,290-3.42%1,523,1001722億5205万-5.1%-3.91
08/162,4242,4302,3402,371-3.15%1,855,2001783億4480万-2.11%-4.04
08/132,4352,4602,4202,448-0.81%932,4001841億3668万+0.74%-4.18
08/122,4752,4982,4462,468-0.8%1,568,3001856億4107万+1.27%-4.21
08/112,4222,4932,4082,488+3.24%2,221,6001871億4545万+2.05%-4.24
08/102,3062,4112,2962,410+4.46%1,902,1001812億7835万-1.11%-4.11
08/062,2822,3342,2762,307+2.49%1,461,3001735億3077万-5.3%-3.94
08/052,2832,3222,2342,251-2.6%1,841,7001693億1850万-7.75%-3.84
08/042,2932,3362,2692,311+0.83%1,373,6001738億3165万-5.63%-3.94
08/032,2972,3432,2502,292-1.25%1,477,9001724億248万-6.83%-3.91
08/022,3152,3482,2452,321-1.61%1,916,5001745億8384万-6.07%-3.96
07/302,4002,4012,3322,359-2.64%1,554,1001774億4217万-4.92%-4.02
07/292,4302,4532,3662,423-0.12%2,669,5001822億5620万-2.81%-4.13
07/282,4682,5092,4122,426-3%1,560,8001824億8186万-3%-4.14
07/272,4582,5062,4402,501+3.43%1,800,8001881億2330万-0.12%-4.27
07/262,4352,4682,4082,418+1.38%1,145,3001818億8011万-3.47%-4.12
07/212,4082,4402,3712,385+1.53%1,619,1001793億9787万-5.06%-4.07
07/202,3642,4052,3432,349-2.69%1,761,1001766億8998万-6.67%-4.01
07/192,4362,4592,3812,414-2.43%1,460,3001815億7923万-4.4%-4.12
07/162,4302,4912,4162,474+1.6%1,284,3001860億9238万-2.37%-4.22
07/152,4602,4652,4262,435-1.54%1,534,9001831億5883万-4.06%-4.15
07/142,5202,5292,4532,473-2.21%1,872,4001860億1717万-2.79%-4.22
07/132,6152,6172,5232,529-2.73%1,763,4001902億2944万-0.82%-4.31
07/122,5972,6092,5572,600+0.66%2,012,6001955億7001万+1.88%-4.43
07/092,4862,5862,4712,583+2.62%2,191,2001942億9128万+1.25%-4.41
07/082,5002,5302,4552,517-2.02%2,747,0001893億2681万-1.41%-4.29
07/072,5652,6512,5382,569-2.13%2,809,5001932億3821万+0.39%-4.38
07/062,4832,6252,4832,625+5.04%3,321,5001974億5049万+2.54%-4.48
07/052,4702,5142,4412,499+1.5%1,575,5001879億7287万-2.15%-4.26
07/022,4012,4772,3872,462+3.06%2,006,4001851億8975万-3.64%-4.2
07/012,4152,4412,3682,389-0.75%2,157,9001796億9875万-6.57%-4.07
06/302,4602,4762,4012,407-2.47%2,184,6001810億5270万-6.01%-4.11
06/292,5402,5402,4582,468-4.04%3,043,1001856億4107万-3.78%-4.21
06/282,5922,6242,5622,572-0.62%1,387,9001934億6387万+0.43%-4.39
06/252,5982,6182,5582,588+1.17%1,274,7001946億6738万+1.25%-4.41
06/242,6502,6712,5572,558-3.65%2,177,2001924億1080万+0.39%-4.36
06/232,6392,6982,5942,655+0.99%2,622,2001997億707万+4.53%-4.53
06/222,5602,6292,5312,629+4.74%2,381,8001977億5137万+3.87%-4.48
06/212,4282,5442,4262,510-0.71%1,865,5001857億2553万-0.44%-4.21
06/182,5402,5772,5132,528-2.36%2,273,7001870億5742万+0.68%-4.24
06/172,4752,5942,4122,589+3.64%3,810,3001915億7107万+3.73%-4.34
06/162,5312,5772,4822,498-1.89%2,635,6001848億3760万+0.89%-4.19
06/152,6622,6872,5322,546-3.56%4,108,6001883億8932万+3.41%-4.27
06/142,5502,7342,5452,640+2.72%5,590,9001953億4478万+7.8%-4.42
06/112,6142,6252,5152,570-1.04%2,122,7001901億6518万+5.54%-4.31
06/102,6582,6582,5552,597-1.37%2,197,5001921億6303万+7.18%-4.35
06/092,5952,6622,5902,633+2.41%2,311,0001948億2682万+9.25%-4.41
06/082,5772,6092,5562,571+0.19%1,371,2001902億3918万+7.39%-4.31
06/072,6802,6852,5412,566-3.06%3,001,5001898億6920万+7.68%-4.3