株価チャート

2021/07/27～2021/12/20

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
12/20339342338339-0.88%4,20025億792万-2.87%33.840.46
12/17345345339342-2.84%6,30025億3011万-2.01%34.140.46
12/16352353347352+0.57%2,40026億409万+0.86%35.140.47
12/15356356350350-0.28%2,30025億8930万+0.29%34.940.47
12/14350356349351+0.29%2,90025億9669万+0.29%35.040.47
12/13347350347350+0.86%80025億8930万0%34.940.47
12/103473473473470%80025億6710万-0.86%34.640.47
12/093483493473470%2,50025億6710万-0.57%34.640.47
12/08346348345347+0.29%2,80025億6710万-0.57%34.640.47
12/07345348345346+0.29%90025億5970万-0.86%34.540.47
12/06338347338345+1.77%6,30025億5231万-1.15%34.440.46
12/03338339338339+0.3%1,00025億792万-2.87%33.840.46
12/02338350338338-1.46%14,00025億52万-3.15%33.740.45
12/01342345342343-0.29%1,00025億3751万-1.72%34.240.46
11/30346348341344-0.58%2,20025億4491万-1.43%34.340.46
11/29345349345346+0.58%1,40025億5970万-0.86%34.540.47
11/26360360341344-3.91%17,80025億4491万-1.43%34.340.46
11/25356358355358+1.13%3,50026億4848万+2.29%35.740.48
11/243553553523540%1,80026億1889万+1.43%35.340.48
11/22353360352354+0.57%2,50026億1889万+1.43%35.340.48
11/19359359350352-0.28%3,20026億409万+0.86%35.140.47
11/18355355350353-0.56%1,60026億1149万+1.44%35.240.47
11/17357359355355-1.39%1,50026億2629万+2.01%35.440.48
11/16360367359360+0.28%16,30026億6328万+3.45%35.940.48
11/15357359351359+3.16%6,90026億5588万+2.87%35.840.48
11/12351351348348-0.85%1,50025億7450万-0.29%34.740.47
11/11357357348351-1.4%2,10025億9669万+0.57%35.040.47
11/10360362349356-0.28%8,70026億3368万+2.3%35.540.48
11/09363391357357+0.56%84,20026億4108万+2.59%35.640.48
11/08345355342355+3.8%15,40026億2629万+2.31%35.440.48
11/05345345342342-0.58%1,40025億3011万-1.44%34.140.46
11/04345345341344+0.88%3,60025億4491万-0.86%34.340.46
11/02342342341341-0.29%1,10025億2271万-1.73%34.040.46
11/01345347342342-0.87%2,50025億3011万-1.44%34.140.46
10/29344345339345+0.29%1,90025億5231万-0.58%34.440.46
10/28343344343344+0.29%5,40025億4491万-0.86%34.340.46
10/273453453403430%6,00025億3751万-1.15%34.240.46
10/26350350340343+0.29%8,00025億3751万-1.15%34.240.46
10/25338346338342+1.18%7,70025億3011万-1.44%34.140.46
10/22344346338338-2.87%19,60025億52万-2.87%33.740.45
10/21350353347348-1.69%6,50025億7450万0%34.740.47
10/20350354350354+1.72%4,10026億1889万+1.72%35.340.48
10/193483493483480%2,00025億7450万0%34.740.47
10/18345348342348+0.87%6,60025億7450万0%34.740.47
10/15345348344345+0.29%4,90025億5231万-0.58%34.440.46
10/14348349343344-1.71%9,50025億4491万-0.86%34.340.46
10/13356356350350-3.85%32,80025億8930万+0.86%34.940.47
10/12374384360364-1.89%61,70026億9287万+5.2%36.340.49
10/11360437360371+3.92%333,20027億4465万+7.54%37.040.5
10/08345357345357+3.78%8,70026億4108万+3.78%35.640.48
10/07346346343344+0.29%1,30025億4491万+0.29%34.340.46
10/06344344342343+0.59%50025億3751万0%34.240.46
10/05347348341341-2.01%3,30025億2271万-0.58%34.040.46
10/04346348346348+0.29%1,30025億7450万+1.46%34.740.47
10/01344347343347+0.87%1,20025億6710万+1.17%34.640.47
09/303443443443440%70025億4491万+0.29%34.340.46
09/29343348343344-0.58%3,40025億4491万+0.29%34.340.46
09/283463463443460%1,10025億5970万+1.17%34.540.47
09/27348348343346+0.87%7,40025億5970万+1.17%34.540.47
09/24340343340343+1.18%1,80025億3751万+0.29%34.240.46
09/22344344338339-1.17%4,10025億792万-0.88%33.840.46
09/21342344342343-1.72%2,50025億3751万+0.29%34.240.46
09/17349350349349+0.58%2,10025億8190万+2.35%34.840.47
09/16347349347347-0.86%1,70025億6710万+1.76%34.640.47
09/15348350347350+0.86%3,70025億8930万+2.64%34.940.47
09/14347347345347+0.58%9,40025億6710万+2.06%34.640.47
09/13345345345345+0.29%2,40025億5231万+1.47%34.440.46
09/10342344342344+0.88%1,10025億4491万+1.18%34.340.46
09/09341342341341+0.59%1,90025億2271万+0.59%34.040.46
09/083393413393390%2,80025億792万0%33.840.46
09/07339339339339-0.29%30025億792万0%33.840.46
09/063423423393400%1,50025億1532万+0.29%33.940.46
09/03338340338340+0.59%1,90025億1532万+0.29%33.940.46
09/02338338338338-0.29%2,90025億52万-0.29%33.740.45
09/01340340339339-0.29%1,50025億792万0%33.840.46
08/31339341338340+0.59%1,50025億1532万+0.29%33.940.46
08/30341341338338-0.29%1,70025億52万-0.29%33.740.45
08/27350350338339-3.14%9,10025億792万0%33.840.46
08/26345350341350+2.34%7,90025億8930万+3.24%34.940.47
08/25340343339342+1.18%2,20025億3011万+1.18%34.140.46
08/243393403383380%1,20025億52万0%33.740.45
08/233393393383380%1,60025億52万0%33.740.45
08/20339339338338-0.29%3,30025億52万0%33.740.45
08/19339339339339-0.29%60025億792万+0.3%33.840.46
08/18339340338340+0.89%1,10025億1532万+0.89%33.940.46
08/17339339337337-0.3%80024億9312万0%33.640.45
08/16338338338338-0.59%40025億52万+0.3%33.740.45
08/133403403383400%3,00025億1532万+0.89%33.940.46
08/12338340338340+0.59%7,80025億1532万+0.89%33.940.46
08/113403403383380%1,00025億52万+0.6%33.740.45
08/103383383383380%70025億52万+0.6%33.740.45
08/06336339336338-0.29%3,60025億52万+0.6%33.740.45
08/05339339339339+0.89%2,90025億792万+0.89%33.840.46
08/043393393363360%30024億8572万+0.3%33.540.45
08/033373373363360%60024億8572万+0.3%33.540.45
08/02336337336336-0.59%3,40024億8572万+0.3%33.540.45
07/303383383383380%90025億52万+0.9%33.740.45
07/293373383373380%30025億52万+0.9%33.740.45
07/28339339338338-0.29%40025億52万+0.9%33.740.45
07/273403403383390%2,00025億792万+1.19%33.840.46