株価チャート

2021/08/05～2021/12/29

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
12/292,6472,6692,6352,647-0.08%344,6004831億5780万+2.92%8.580.77
12/282,6412,6492,6252,649+1.22%393,3004835億2286万+2.95%8.580.77
12/272,6182,6382,6102,617+0.15%284,9004776億8189万+1.63%8.480.76
12/242,6122,6322,6062,613+0.27%278,4004769億5177万+1.4%8.470.76
12/232,5652,6142,5642,606+1.64%397,3004756億7405万+0.97%8.440.75
12/222,5772,5812,5622,564+0.35%404,1004680億778万-0.81%8.310.74
12/212,5382,5652,5272,555+2.69%487,1004663億3665万-1.39%8.310.74
12/202,5072,5232,4722,488-2.7%806,4004541億786万-4.23%8.10.72
12/172,5642,5712,5232,557-0.66%918,4004667億168万-1.96%8.320.74
12/162,5742,5842,5642,574+0.55%384,1004698億451万-1.45%8.380.75
12/152,5342,5652,5332,560+1.23%442,0004672億4924万-2.07%8.330.74
12/142,5492,5672,5032,529-0.9%472,5004615億9115万-3.36%8.230.74
12/132,5942,6052,5262,552-0.58%719,3004657億8909万-2.78%8.30.74
12/102,5842,6272,5642,567-0.12%791,8004685億2688万-2.47%8.350.75
12/092,5762,5982,5652,570-0.04%661,4004690億7443万-2.58%8.360.75
12/082,5832,6022,5422,571-3.38%1,048,0004692億5695万-2.83%8.370.75
12/072,6182,6612,5972,661+3.22%650,2004856億8368万+0.26%8.660.77
12/062,5902,6082,5532,578-0.27%558,0004705億3459万-3.05%8.390.75
12/032,5202,5872,5012,585+3.19%583,1004718億1222万-3.26%8.410.75
12/022,4872,5332,4792,5050%805,3004572億1068万-6.67%8.150.73
12/012,4592,5232,4532,505+1.62%768,9004572億1068万-7.26%8.150.73
11/302,5042,5372,4532,465-1.08%1,571,6004499億991万-9.24%8.020.72
11/292,5462,5542,4782,492-4.01%601,7004548億3793万-8.78%8.110.72
11/262,6902,6902,5942,596-3.99%439,2004738億1993万-5.57%8.450.76
11/252,7142,7262,6952,704+1.12%328,6004935億3201万-2.14%8.80.79
11/242,6912,7232,6612,674-0.26%445,9004880億5643万-3.5%8.70.78
11/222,6452,6852,6322,681+0.15%392,2004892億8662万-3.63%8.720.78
11/192,6802,6942,6612,677-0.74%594,7004885億5661万-4.05%8.710.78
11/182,7002,7192,6762,697-0.95%538,7004922億664万-3.58%8.780.78
11/172,7082,7362,6902,723+0.33%507,2004969億5168万-2.85%8.860.79
11/162,7502,7612,7122,714-0.66%357,5004953億917万-3.28%8.830.79
11/152,7302,7492,7172,732-0.15%371,1004985億9419万-2.81%8.890.79
11/122,6652,7402,6622,736+3.64%728,6004993億2420万-2.74%8.90.8
11/112,6282,6582,6192,6400%463,2004818億405万-6.18%8.590.77
11/102,6262,6532,6092,640+0.04%663,3004818億405万-6.35%8.590.77
11/092,7142,7202,6312,639-3.08%635,1004816億2155万-6.62%8.590.77
11/082,7462,7632,7202,723+0.26%567,3004969億5168万-3.95%8.860.79
11/052,7072,7522,7032,716-0.55%694,3004956億7417万-4.33%8.840.79
11/042,7662,7842,7172,731-1.05%851,3004984億1169万-4.07%8.890.79
11/022,8162,8502,7242,760-0.93%1,001,8005037億424万-3.36%8.980.8
11/012,8242,8352,7562,786+0.61%1,032,2005084億4928万-2.76%9.070.81
10/292,8522,8532,6562,769-4.65%2,523,7005053億4675万-3.69%9.010.81
10/282,8852,9172,8672,904+0.28%2,295,3005299億8446万+0.76%9.450.84
10/272,9202,9332,8792,896-0.82%591,6005285億2445万+0.49%9.420.84
10/262,9212,9692,8972,920+0.93%483,1005329億448万+1.35%9.50.85
10/252,8532,9182,8492,893+1.15%393,1005279億7694万+0.42%9.410.84
10/222,8762,9032,8562,860-1.48%446,7005219億5439万-0.83%9.310.83
10/212,9702,9702,9012,903-1.73%585,0005296億9513万+0.48%9.440.84
10/202,9352,9702,9272,954+1.23%441,0005390億83万+2%9.610.86
10/192,9522,9782,8942,918-0.82%448,0005324億3210万+0.55%9.490.85
10/182,8882,9512,8812,942+2.22%831,6005368億1125万+1.17%9.570.86
10/152,8822,8872,8332,878+0.52%476,3005251億3351万-1.24%9.360.84
10/142,8442,8632,8272,863+0.56%445,9005223億9654万-2.02%9.310.83
10/132,7832,8622,7782,847+2.08%593,3005194億7710万-2.8%9.260.83
10/122,8372,8512,7802,789-1.8%658,8005088億9415万-4.97%9.070.81
10/112,7872,8412,7662,840+1.94%617,8005181億9985万-3.4%9.240.83
10/082,7792,8272,7742,786+1.02%633,9005083億4675万-5.3%9.060.81
10/072,7842,8002,7522,758-0.25%410,7005032億3774万-6.32%8.970.8
10/062,8142,8382,7392,765-1.5%489,8005045億1499万-6.18%90.8
10/052,8302,8552,7822,807-1.72%476,3005121億7851万-4.88%9.130.82
10/042,8922,9052,8452,856+0.49%436,0005211億1928万-3.25%9.290.83
10/012,8902,9042,8322,842-2.6%462,5005185億6478万-3.66%9.250.83
09/302,9262,9462,9122,918-0.58%445,0005324億3210万-1.05%9.490.85
09/292,9172,9442,8912,935-2.33%489,8005355億3400万-0.34%9.550.85
09/283,0303,0352,9453,005-0.33%525,6005483億653万+2.28%9.780.87
09/272,9783,0452,9693,015+1.96%645,3005501億3118万+2.94%9.810.88
09/242,9452,9842,9382,957+2.14%811,6005395億4822万+1.3%9.620.86
09/222,8612,9302,8612,895+0.73%461,1005282億3541万-0.69%9.420.84
09/212,8642,8912,8402,874-1.91%566,3005243億3007万-1.3%9.380.84
09/172,9492,9662,9152,930-0.78%1,047,7005345億4667万+0.65%9.560.85
09/163,0053,0202,9512,953-1.07%573,0005387億4277万+1.48%9.640.86
09/153,0403,0402,9572,985-3.24%766,5005445億8082万+2.54%9.740.87
09/143,0953,0953,0603,085-0.32%460,2005628億2473万+6.09%10.070.9
09/133,1003,1003,0553,095+0.16%313,4005646億4912万+6.83%10.10.9
09/103,0603,0903,0353,090+0.65%499,5005637億3693万+7.11%10.080.9
09/093,0753,0953,0503,070-0.81%481,0005600億8815万+6.89%10.020.9
09/083,0403,0953,0303,095+2.31%546,3005646億4912万+8.22%10.10.9
09/073,0203,0552,9973,025+0.67%382,4005518億7838万+6.29%9.870.88
09/062,9743,0302,9633,005+2.77%347,6005482億2960万+5.96%9.810.88
09/032,8742,9462,8692,924+1.92%413,8005334億5203万+3.54%9.540.85
09/022,8542,8692,8432,869+0.35%402,9005234億1788万+1.81%9.360.84
09/012,8212,8802,8192,859+1.56%587,4005215億9349万+1.6%9.330.83
08/312,8472,8522,7952,815-2.26%1,045,1005135億6617万+0.07%9.190.82
08/302,8302,8892,8272,880+2.31%431,6005254億2471万+2.49%9.40.84
08/272,8112,8232,8042,815-0.11%554,9005135億6617万+0.46%9.190.82
08/262,8252,8452,8082,818-0.25%518,7005141億1348万+0.79%9.20.82
08/252,8072,8542,7862,825+1.11%535,0005153億9056万+1.15%9.220.82
08/242,7862,8062,7632,794+0.65%754,6005097億3494万+0.11%9.120.82
08/232,7672,8032,7562,776+0.14%493,0005061億2125万-0.5%9.050.81
08/202,7782,7922,7472,772-0.25%490,4005053億9197万-0.68%9.040.81
08/192,8052,8282,7782,779-2.08%512,1005066億6821万-0.5%9.060.81
08/182,8262,8702,8102,838+0.71%386,0005174億2511万+1.61%9.260.83
08/172,8522,8592,8182,818-1.33%464,7005137億7870万+1.08%9.190.82
08/162,9122,9172,8542,856-2.06%455,5005207億688万+2.48%9.310.83
08/132,9642,9822,9142,916-1.92%410,5005316億4610万+4.7%9.510.85
08/122,9483,0052,9362,973+2.31%739,2005420億3836万+6.83%9.70.87
08/112,8312,9322,8262,906+3.05%833,4005298億2289万+4.57%9.480.85
08/102,7972,8792,7962,820+1.37%857,6005141億4335万+1.59%9.20.82
08/062,7722,7922,7562,782+0.51%426,1005072億1517万+0.25%9.070.81
08/052,7872,7932,7602,768+0.25%257,1005046億6269万-0.29%9.030.81