株価チャート

2021/08/06～2021/12/30

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
12/301,9371,9371,9241,934-0.15%1,700194億3283万+1.47%9.560.86
12/291,9381,9401,9121,937-0.72%6,600194億6297万+1.52%9.570.86
12/281,9401,9541,9321,951+0.41%4,400196億364万+2.15%9.640.87
12/271,9601,9601,9261,943+1.2%3,800195億2326万+1.67%9.60.86
12/241,9111,9241,9111,920+0.21%2,900192億9216万+0.42%9.490.85
12/231,9201,9341,9061,916+0.42%2,600192億5196万+0.05%9.470.85
12/221,9391,9391,9081,908+0.32%15,700191億7158万-0.52%9.430.85
12/211,9101,9101,8861,902+1.55%5,200191億1129万-1.04%9.40.85
12/201,8471,9101,8461,873+1.74%12,700188億1990万-2.75%9.250.83
12/171,8481,8571,8411,841+0.05%4,400184億9836万-4.66%9.10.82
12/161,8351,8471,8351,840+0.27%3,400184億8832万-5.06%9.090.82
12/151,8481,8631,8351,835-0.16%8,300184億3808万-5.66%9.070.82
12/141,8781,8781,8321,838-1.82%11,100184億6822万-5.84%9.080.82
12/131,8731,8841,8511,872-0.05%10,800188億985万-4.44%9.250.83
12/101,9071,9081,8721,873-1.78%12,600188億1990万-4.73%9.250.83
12/091,9071,9171,8941,907-0.52%9,700191億6153万-3.3%9.420.85
12/081,9471,9471,9031,917-1.29%6,200192億6201万-3.03%9.470.85
12/071,9371,9451,8991,942+1.2%7,600195億1321万-2.02%9.590.86
12/061,9351,9351,9001,9190%5,900192億8211万-3.28%9.480.85
12/031,8961,9461,8901,919+1%9,000192億8211万-3.52%9.480.85
12/021,9421,9541,9001,900-1.66%14,700190億9120万-4.62%9.390.84
12/011,9211,9821,9201,932-0.57%9,700194億1273万-3.25%9.550.86
11/301,9571,9571,9261,943+1.36%8,900195億2326万-2.9%9.60.86
11/291,9721,9801,9141,917-2.84%6,600192億6201万-4.29%9.470.85
11/261,9751,9841,9731,973-0.6%3,900198億2470万-1.69%9.750.88
11/251,9941,9961,9741,985+0.51%4,700199億4528万-1.15%9.810.88
11/241,9781,9971,9751,975-0.45%7,700198億4480万-1.69%9.760.88
11/221,9851,9851,9771,984+0.3%1,900199億3523万-1.29%9.80.88
11/191,9981,9991,9781,978-0.45%2,800198億7494万-1.64%9.770.88
11/182,0002,0001,9821,987-0.05%2,700199億6537万-1.29%9.820.88
11/171,9982,0011,9861,988-0.6%6,600199億7542万-1.29%9.820.88
11/162,0142,0141,9992,000-0.3%3,800200億9600万-0.79%9.880.89
11/152,0242,0242,0032,006-0.4%1,900201億5628万-0.59%9.910.89
11/122,0152,0152,0012,0140%2,100202億3667万-0.2%9.950.89
11/112,0082,0182,0002,014+0.2%9,300202億3667万-0.15%9.950.89
11/102,0262,0272,0072,010+0.05%7,900201億9648万-0.25%9.930.89
11/092,0262,0262,0082,009-0.54%2,200201億8643万-0.2%9.930.89
11/082,0072,0272,0072,020-0.3%3,800202億9696万+0.5%9.980.9
11/052,0302,0302,0252,026-0.2%1,200203億5724万+1%10.010.9
11/042,0302,0382,0302,030+0.15%2,600203億9744万+1.35%10.030.9
11/022,0402,0412,0202,027-0.73%4,100203億6729万+1.4%10.010.9
11/012,0252,0422,0052,042+1.59%3,000205億1801万+2.25%10.090.91
10/292,0172,0212,0032,010-0.74%1,800201億9648万+0.8%9.930.89
10/282,0252,0412,0152,025+0.4%2,100203億4720万+1.55%100.9
10/272,0062,0172,0062,017-0.15%1,100202億6681万+1.31%9.970.9
10/262,0242,0262,0162,020-0.2%1,900202億9696万+1.51%9.980.9
10/252,0472,0472,0132,024+1.25%9,100203億3715万+1.81%100.9
10/222,0032,0081,9991,999-0.25%3,900200億8595万+0.65%9.880.89
10/212,0072,0102,0022,004+0.05%2,000201億3619万+0.96%9.90.89
10/202,0152,0162,0022,003-0.35%1,500201億2614万+0.91%9.90.89
10/192,0242,0242,0032,010-0.1%2,700201億9648万+1.31%9.930.89
10/182,0062,0232,0062,012+0.05%1,500202億1657万+1.51%9.940.89
10/152,0102,0212,0072,011-0.49%2,700202億652万+1.62%9.940.89
10/142,0522,0522,0072,021+0.95%2,500203億700万+2.23%9.980.9
10/132,0202,0212,0012,002-2.05%3,100201億1609万+1.47%9.890.89
10/122,0502,0502,0422,044-0.29%3,200205億3811万+3.76%10.10.91
10/112,0302,0502,0202,050+1.94%7,200205億9840万+4.33%10.130.91
10/082,1242,1242,0102,011+1.36%16,300202億652万+2.71%9.940.89
10/071,9671,9841,9671,984+0.86%2,300199億3523万+1.59%9.80.88
10/061,9771,9801,9621,967+1.08%3,400197億6441万+0.98%9.720.87
10/051,9401,9601,9401,946+0.31%4,300195億5340万+0.05%9.610.86
10/041,9551,9581,9401,940+0.31%2,700194億9312万-0.1%9.580.86
10/011,9391,9401,9331,934-0.26%8,900194億3283万-0.26%9.560.86
09/301,9571,9571,9391,939-0.21%4,800194億8307万+0.1%9.580.86
09/291,9571,9711,9431,943-1.67%17,400195億2326万+0.47%9.60.86
09/281,9621,9861,9621,976+0.41%7,900198億5484万+2.38%9.760.88
09/271,9992,0001,9671,968-1.4%11,400197億7446万+2.29%9.720.87
09/241,9681,9961,9681,996+1.58%6,100200億5580万+3.96%9.860.89
09/221,9801,9801,9651,965-0.25%2,700197億4432万+2.61%9.710.87
09/211,9671,9811,9671,970-0.45%9,000197億9456万+2.98%9.730.88
09/171,9811,9901,9721,979-0.1%6,700198億8499万+3.56%9.780.88
09/161,9691,9811,9691,981+0.25%5,200199億508万+3.77%9.790.88
09/151,9721,9811,9721,976-1.1%4,000198億5484万+3.62%9.760.88
09/141,9801,9981,9761,998+0.91%6,300200億7590万+4.88%9.870.89
09/131,9501,9801,9501,980+1.75%5,900198億9504万+4.1%9.780.88
09/101,9361,9481,9361,946-0.15%9,600195億5340万+2.47%9.610.86
09/091,9451,9491,9361,949-0.05%5,000195億8355万+2.69%9.630.87
09/081,9431,9501,9351,950+0.67%5,100195億9360万+2.79%9.630.87
09/071,9441,9471,9331,937+0.21%6,900194億6297万+2.11%9.570.86
09/061,9191,9331,9141,933+1.31%9,500194億2278万+1.84%9.550.86
09/031,8781,9081,8781,908+1.6%5,100191億7158万+0.58%9.430.85
09/021,8781,8861,8781,8780%2,200188億7014万-1.16%9.280.83
09/011,8781,8841,8751,878+0.16%1,600188億7014万-1.21%9.280.83
08/311,8881,8881,8751,875-0.05%2,100188億4000万-1.42%9.260.83
08/301,8901,8921,8761,876-0.11%1,600188億5004万-1.47%9.270.83
08/271,8621,8781,8621,878+0.86%1,900188億7014万-1.42%9.280.83
08/261,8981,8981,8621,862-1.53%6,600187億937万-2.31%9.20.83
08/251,8951,9001,8821,891+1.29%8,000190億76万-0.89%9.340.84
08/241,8241,8721,8241,867+2.36%8,800187億5961万-2.2%9.220.83
08/231,8451,8541,8211,824-0.76%13,700183億2755万-4.55%9.010.81
08/201,8731,8731,8381,838-1.45%10,200184億6822万-3.97%9.080.82
08/191,8601,8751,8601,865-0.8%8,400187億3952万-2.76%9.210.83
08/181,9041,9051,8801,880-1.62%9,500188億9024万-2.08%9.290.84
08/171,9211,9291,9111,911-0.62%11,500192億172万-0.57%9.440.85
08/161,9311,9411,9201,923-0.41%9,600193億2230万0%9.50.85
08/131,9501,9611,9261,931+0.21%14,800194億268万+0.31%9.540.86
08/121,9241,9351,9221,927-0.1%4,900193億6249万0%9.520.86
08/111,9111,9411,9091,929+0.99%14,500193億8259万-0.05%9.530.86
08/101,9181,9241,9101,910-0.31%7,800191億9168万-1.19%9.440.85
08/061,9201,9271,9161,916-0.21%5,700192億5196万-1.14%9.470.85