株価チャート

2021/07/20～2021/12/15

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
12/15646649646649-0.15%90019億4622万-1.07%5.811.66
12/14651655645650-0.15%5,90019億4922万-1.07%5.821.66
12/13645654645651+1.09%4,80019億5221万-1.21%5.831.67
12/10648648644644-0.62%30019億3122万-2.42%5.771.65
12/09646648644648+0.31%70019億4322万-1.97%5.81.66
12/08640646640646+0.62%2,40019億3722万-2.42%5.791.65
12/07646646640642-0.62%90019億2522万-3.31%5.751.64
12/06649649641646-0.46%50019億3722万-3%5.791.65
12/03655655643649+0.46%2,10019億4622万-2.7%5.811.66
12/02636648635646+0.62%2,20019億3722万-3.44%5.791.65
12/01651651633642-1.38%10,30019億2522万-4.18%5.751.64
11/30657663650651-0.76%4,50019億5221万-3.13%5.831.67
11/29665665654656-0.61%3,10019億6721万-2.38%5.881.68
11/26662663658660-0.75%6,70019億7920万-1.93%5.911.69
11/25664667661665+0.15%1,90019億9420万-1.34%5.961.7
11/246586656586640%1,60019億9120万-1.48%5.951.7
11/22657664657664+1.37%1,50019億9120万-1.63%5.951.7
11/19664664650655-1.36%10,00019億6421万-2.96%5.871.68
11/18665670654664-0.6%7,00019億9120万-1.78%5.951.7
11/176716716666680%3,30020億319万-1.18%5.981.71
11/16672672668668-0.6%1,30020億319万-1.18%5.981.71
11/15676676671672+0.45%1,80020億1519万-0.59%6.021.72
11/12667672666669-0.15%5,10020億619万-1.04%5.991.71
11/11667674667670-0.3%3,20020億919万-1.03%61.71
11/10674675669672-0.44%5,70020億1519万-0.74%6.021.72
11/09674676673675-0.15%1,40020億2419万-0.3%6.051.73
11/08678680673676-0.44%5,40020億2718万-0.15%6.051.73
11/056806816796790%1,70020億3618万+0.3%6.081.74
11/04682685679679-0.15%3,60020億3618万+0.44%6.081.74
11/02685685678680-0.58%1,40020億3918万+0.59%6.091.74
11/01680684674684-0.15%5,30020億5117万+1.18%6.131.75
10/29684687679685-1.15%7,60020億5417万+1.48%6.131.75
10/28681698674693+0.58%30,60020億7816万+2.67%6.211.77
10/27682692677689+1.47%6,20020億6617万+2.23%6.171.76
10/26673688673679+1.04%10,50020億3618万+0.89%6.081.74
10/256716756656720%5,40020億1519万-0.15%6.021.72
10/22674717672672-0.3%70,70020億1519万-0.3%6.021.72
10/21675677673674-0.15%3,00020億2119万0%6.041.72
10/20673682673675-0.15%6,90020億2419万-0.15%6.051.73
10/19679680671676+0.3%1,80020億2718万-0.15%6.051.73
10/18674679674674-0.3%1,20020億2119万-0.59%6.041.72
10/15677679672676+0.15%3,20020億2718万-0.44%6.051.73
10/14670675666675+0.75%2,30020億2419万-0.74%6.051.73
10/13674674670670-0.59%1,50020億919万-1.62%61.71
10/12671675667674+0.3%1,70020億2119万-1.17%6.041.72
10/116716816666720%4,20020億1519万-1.75%6.021.72
10/08672675671672-0.3%3,00020億1519万-1.9%6.021.72
10/07672674667674+1.2%1,10020億2119万-1.75%6.041.72
10/06673674666666-1.04%2,20019億9720万-3.06%5.961.7
10/05675680661673-1.32%8,30020億1819万-2.18%6.031.72
10/04670686670682+2.1%2,90020億4518万-1.02%6.111.74
10/01668675668668-0.89%90020億319万-3.05%5.981.71
09/30673676670674-0.15%1,40020億2119万-2.32%6.041.81
09/29660675660675+0.75%2,90020億2419万-2.32%6.051.81
09/28678681670670-0.74%11,60020億919万-3.04%61.8
09/27678679675675-0.15%1,40020億2419万-2.46%6.051.81
09/24668676668676+1.2%2,40020億2718万-2.31%6.051.81
09/22671671660668+0.45%6,70020億319万-3.61%5.981.79
09/21670675650665-1.77%17,30019億9420万-4.18%5.961.78
09/17690690675677-1.46%17,30020億3018万-2.59%6.061.82
09/16698698679687-1.01%15,00020億6017万-1.29%6.151.84
09/15700700688694-0.86%9,20020億8116万-0.29%6.221.86
09/14702705699700-0.28%3,70020億9916万+0.43%6.271.88
09/13704704702702-0.57%70021億515万+0.72%6.291.88
09/10709709703706+0.28%1,50021億1715万+1.44%6.321.89
09/09708710704704+0.14%1,70021億1115万+1.15%6.311.89
09/08702704701703+0.14%60021億815万+0.86%6.31.89
09/07703703702702-0.14%1,00021億515万+0.72%6.291.88
09/06700703700703+0.14%30021億815万+0.86%6.31.89
09/03701706700702+0.14%2,80021億515万+0.57%6.291.88
09/02700701700701+0.29%40021億215万+0.43%6.281.88
09/01696699694699+0.14%2,00020億9616万0%6.261.87
08/31697700697698+0.29%5,30020億9316万-0.14%6.251.87
08/30701704694696+0.72%2,30020億8716万-0.57%6.231.87
08/27691692689691+0.14%60020億7217万-1.43%6.191.85
08/26691691687690-0.58%3,30020億6917万-1.57%6.181.85
08/25691694686694+0.73%1,70020億8116万-1.14%6.221.86
08/24683690683689+0.29%3,00020億6617万-1.99%6.171.85
08/23687689684687+0.88%1,70020億6017万-2.41%6.151.84
08/20692692680681-1.59%9,10020億4218万-3.4%6.11.83
08/196926926916920%90020億7516万-2.12%6.21.86
08/18693695690692-0.29%3,90020億7516万-2.26%6.21.86
08/17695695694694-0.14%1,60020億8116万-1.98%6.221.86
08/16697697695695-0.29%1,40020億8416万-1.97%6.221.86
08/13693701693697+0.29%2,80020億9016万-1.83%6.241.87
08/12698699693695-1.28%9,90020億8416万-2.25%6.221.86
08/11694704694704+0.86%2,40021億1115万-1.12%6.311.89
08/10696702696698+0.43%3,40020億9316万-2.1%6.251.87
08/06702702693695-1.28%12,40020億8416万-2.52%6.221.86
08/05707708699704-0.98%15,10021億1115万-1.54%6.311.89
08/04712712709711-0.14%2,90021億3214万-0.7%6.371.91
08/03712716710712+0.14%3,50021億3514万-0.56%6.381.91
08/02713719711711-0.28%2,70021億3214万-0.7%6.371.91
07/30718718708713-0.28%10,20021億3814万-0.56%6.391.91
07/297157187157150%1,70021億4414万-0.28%6.41.92
07/28717719715715-0.42%7,60021億4414万-0.28%6.41.92
07/27715718712718+0.7%2,60021億5313万+0.14%6.431.93
07/267157197137130%8,50021億3814万-0.56%6.391.91
07/21709714709713+0.71%2,90021億3814万-0.56%6.391.91
07/20711712707708-0.7%5,60021億2315万-1.39%6.341.9