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
12/302,3032,3352,3022,323+0.43%4,859,4004兆6460億-0.85%12.181.47
12/292,2832,3172,2802,313-2.73%9,590,1004兆6260億-1.24%12.131.46
12/282,3852,3862,3632,378-0.21%11,342,6004兆7560億+1.58%12.471.5
12/272,3892,3922,3802,383+0.04%5,644,0004兆7660億+1.92%12.51.51
12/242,4002,4012,3782,382-0.75%6,151,9004兆7640億+2.01%12.491.51
12/232,3842,4002,3822,400+0.76%5,119,6004兆8000億+2.92%12.591.52
12/222,3952,3972,3662,382-0.42%6,362,3004兆7640億+2.28%12.491.51
12/212,3932,4002,3822,392+0.59%5,487,9004兆7840億+2.75%12.551.51
12/202,3942,3972,3722,378-1%6,690,2004兆7560億+2.28%12.471.5
12/172,4052,4172,3932,402-0.04%7,347,5004兆8040億+3.36%12.61.52
12/162,3852,4032,3852,403+1.22%6,446,7004兆8060億+3.58%12.61.52
12/152,3602,3802,3572,374+0.76%4,674,5004兆7480億+2.46%12.451.5
12/142,3382,3582,3382,356+0.77%4,975,6004兆7120億+1.77%12.361.49
12/132,3502,3512,3372,338+0.21%3,940,4004兆6760億+0.99%12.261.48
12/102,3372,3482,3312,333-0.09%5,457,1004兆6660億+0.78%12.241.47
12/092,3422,3472,3332,335-0.43%4,076,0004兆6700億+0.78%12.251.48
12/082,3592,3632,3362,345-0.26%6,803,1004兆6900億+1.25%12.31.48
12/072,3352,3572,3142,351+1.12%6,567,5004兆7020億+1.42%12.331.49
12/062,3312,3322,3132,325+0.35%4,739,5004兆6500億+0.52%12.191.47
12/032,2892,3182,2822,317+1.67%4,799,6004兆6340億+0.3%12.151.46
12/022,2592,2852,2552,279+0.53%4,393,0004兆5580億-1.26%11.951.44
12/012,2512,2752,2422,267-0.31%6,037,0004兆5340億-1.73%11.891.43
11/302,2792,3062,2672,274+0.09%12,105,9004兆5480億-1.34%11.931.44
11/292,2512,2872,2482,272-0.13%7,438,6004兆5440億-1.43%11.921.44
11/262,2902,2922,2672,275-0.96%6,573,1004兆5500億-1.3%11.931.44
11/252,2942,3012,2762,297+0.26%4,104,3004兆5940億-0.35%12.051.45
11/242,3052,3172,2902,291-0.78%5,334,0004兆5820億-0.61%12.021.45
11/222,2902,3142,2842,309+0.48%3,235,6004兆6180億+0.17%12.111.46
11/192,3062,3092,2882,298-0.48%5,118,0004兆5960億-0.3%12.051.45
11/182,3252,3262,3022,309-0.77%4,787,8004兆6180億+0.22%12.111.46
11/172,3412,3452,3262,327-0.85%4,347,3004兆6540億+1.04%12.21.47
11/162,3402,3512,3312,347+0.69%4,012,1004兆6940億+2.09%12.311.48
11/152,3442,3492,3302,331-0.21%3,490,5004兆6620億+1.66%12.231.47
11/122,3112,3382,3112,336+1.13%4,270,0004兆6720億+2.14%12.251.48
11/112,3242,3302,3102,310-0.69%4,052,2004兆6200億+1.27%12.121.46
11/102,3292,3452,3252,326-0.04%3,784,0004兆6520億+2.2%12.21.47
11/092,3482,3542,3272,327-0.73%3,341,6004兆6540億+2.51%12.21.47
11/082,3762,3882,3442,344-0.68%5,056,3004兆6880億+3.58%12.291.48
11/052,3702,3772,3522,360-0.21%5,568,2004兆7200億+4.61%12.381.49
11/042,3502,3652,3382,365+1.55%7,047,2004兆7300億+5.11%12.41.49
11/022,3702,3702,3202,329-2.1%6,988,1004兆6580億+3.88%12.221.47
11/012,3422,3802,3412,379+6.4%12,794,1004兆7580億+6.35%12.481.5
10/292,2432,2482,2262,236-0.36%5,906,0004兆4720億+0.31%11.731.41
10/282,2502,2552,2382,244-0.93%3,893,4004兆4880億+0.76%11.771.42
10/272,2622,2742,2572,265+0.49%3,691,3004兆5300億+1.89%11.881.43
10/262,2412,2642,2342,254+0.99%3,526,8004兆5080億+1.58%11.821.42
10/252,2542,2542,2312,232-0.84%3,772,6004兆4640億+0.72%11.711.41
10/222,2642,2682,2512,251-0.92%3,599,5004兆5020億+1.63%11.811.42
10/212,2892,2922,2712,272-1.05%4,280,8004兆5440億+2.71%11.921.44
10/202,2802,3022,2772,296+0.61%4,617,6004兆5920億+3.94%12.041.45
10/192,2872,3012,2602,282-0.31%4,418,4004兆5640億+3.49%11.971.44
10/182,3282,3282,2882,289-1.46%5,175,2004兆5780億+4%12.011.45
10/152,2912,3252,2882,323+2.15%6,842,7004兆6460億+5.74%12.181.47
10/142,2882,3032,2702,274+0.44%8,866,8004兆5480億+3.74%11.931.44
10/132,2372,2662,2342,264+1.52%7,839,5004兆5280億+3.47%11.871.43
10/122,2022,2302,1992,230+1.18%7,384,4004兆4600億+2.06%11.71.41
10/112,1862,2042,1822,204+0.78%4,048,2004兆4080億+0.96%11.561.39
10/082,1952,2022,1872,187+0.28%4,043,7004兆3740億+0.28%11.471.38
10/072,1912,1922,1802,181-0.55%2,994,3004兆3620億+0.05%11.441.38
10/062,1772,1992,1692,193+1.29%5,366,2004兆3860億+0.69%11.51.39
10/052,1562,1742,1542,165+0.23%3,440,0004兆3300億-0.51%11.351.37
10/042,1812,1882,1542,160-0.6%4,433,8004兆3200億-0.6%11.331.37
10/012,1742,1852,1682,173-0.78%4,596,7004兆3460億+0.05%11.41.37
09/302,1852,2032,1802,190+0.6%5,925,0004兆3800億+0.92%11.491.38
09/292,1862,1862,1672,177-0.82%5,435,5004兆3540億+0.42%11.421.38
09/282,1802,1952,1722,195+0.55%4,506,8004兆3900億+1.29%11.511.39
09/272,1872,1972,1822,183+0.14%3,484,5004兆3660億+0.92%11.451.38
09/242,1782,1882,1642,180+1.16%4,378,3004兆3600億+0.88%11.431.38
09/222,1652,1732,1532,155-0.42%3,304,1004兆3100億-0.23%11.31.36
09/212,1692,1702,1562,164-0.96%4,401,0004兆3280億+0.19%11.351.37
09/172,1942,1942,1822,185-0.41%5,167,1004兆3700億+1.2%11.461.38
09/162,1852,1942,1732,194+0.73%3,741,4004兆3880億+1.67%11.511.39
09/152,1882,1902,1682,178-0.73%3,599,1004兆3560億+1.02%11.421.38
09/142,1952,1982,1892,194-0.05%3,535,0004兆3880億+1.81%11.511.39
09/132,1932,1972,1832,195+0.09%3,238,2004兆3900億+1.95%11.511.39
09/102,1932,1942,1852,193+0.23%4,383,9004兆3860億+2%11.51.39
09/092,1782,1902,1772,188+0.05%3,111,5004兆3760億+1.86%11.481.38
09/082,1812,1942,1802,187-0.23%3,461,6004兆3740億+1.86%11.471.38
09/072,1832,1992,1812,192+0.55%3,884,9004兆3840億+2.1%11.51.39
09/062,1822,1922,1772,1800%3,355,8004兆3600億+1.49%11.431.38
09/032,1632,1882,1632,180+1.02%4,271,2004兆3600億+1.58%11.431.38
09/022,1572,1642,1482,158+0.14%2,957,6004兆3160億+0.61%11.321.36
09/012,1392,1552,1352,155+1.03%3,417,1004兆3100億+0.37%11.31.36
08/312,1302,1422,1192,133-0.14%3,156,5004兆2660億-0.7%11.191.35
08/302,1152,1362,1142,136+1.18%3,099,5004兆2720億-0.65%11.21.35
08/272,1202,1212,1102,111-0.52%2,751,8004兆2220億-1.81%11.071.33
08/262,1202,1222,1102,122+0.14%2,557,7004兆2440億-1.39%11.131.34
08/252,1362,1392,1182,119-0.8%2,955,5004兆2380億-1.58%11.111.34
08/242,1502,1502,1312,136-0.65%2,983,3004兆2720億-0.88%11.21.35
08/232,1352,1502,1322,150+1.46%3,086,8004兆3000億-0.28%11.281.36
08/202,1402,1402,1152,119-0.66%3,835,3004兆2380億-1.72%11.111.34
08/192,1372,1472,1332,133-0.79%2,925,2004兆2660億-1.11%11.191.35
08/182,1512,1622,1402,150+0.66%3,251,4004兆3000億-0.32%11.281.36
08/172,1332,1482,1332,136-0.6%2,764,4004兆2720億-0.88%11.21.35
08/162,1582,1662,1452,149-0.56%2,285,7004兆2980億-0.14%11.271.36
08/132,1572,1662,1542,161+0.32%2,072,0004兆3220億+0.51%11.331.37
08/122,1722,1792,1522,154+0.14%3,025,2004兆3080億+0.28%11.31.36
08/112,1452,1642,1432,151+1.18%3,484,0004兆3020億+0.23%11.281.36
08/102,1402,1502,1252,126-0.51%3,230,2004兆2520億-0.89%11.151.34
08/062,1322,1462,1252,1370%2,865,4004兆2740億-0.37%11.211.35