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
12/301,1611,1681,1541,162-0.43%3,10070億2777万+1.48%9.130.86
12/291,1611,1741,1601,167-0.26%7,80070億5801万+2.01%9.170.87
12/281,1601,1751,1601,170+0.95%11,70070億7616万+2.36%9.190.87
12/271,1521,1601,1481,159+0.61%17,80070億963万+1.49%9.110.86
12/241,1691,1691,1511,152-1.79%11,30069億6729万+0.88%9.050.86
12/231,1771,1861,1521,173-0.09%12,90070億9430万+2.71%9.220.87
12/221,1751,1771,1501,174+0.43%14,50071億35万+2.89%9.230.87
12/211,1711,1851,1691,169-1.18%9,60070億7011万+2.54%9.190.87
12/201,1731,2051,1661,183-1%33,20071億5478万+3.77%9.30.88
12/171,1751,2051,1751,195+3.55%84,00072億2736万+4.92%9.390.89
12/161,1471,1541,1471,154+0.52%3,80069億7939万+1.5%9.070.86
12/151,1461,1531,1431,148+0.17%7,00069億4310万+0.97%9.020.85
12/141,1481,1481,1381,146-0.17%2,80069億3100万+0.79%9.010.85
12/131,1471,1491,1371,148+0.09%4,40069億4310万+0.97%9.020.85
12/101,1291,1471,1291,147+1.5%7,10069億3705万+0.79%9.010.85
12/091,1281,1391,1271,130+0.18%3,80068億3424万-0.88%8.880.84
12/081,1391,1391,1281,128-0.44%5,00068億2214万-1.14%8.860.84
12/071,1221,1351,1221,133+1.16%8,40068億5238万-0.87%8.90.84
12/061,1111,1201,1101,120+0.09%5,50067億7376万-2.1%8.80.83
12/031,1141,1201,1091,119+1.18%5,50067億6771万-2.36%8.790.83
12/021,1091,1181,1001,106-0.27%7,90066億8908万-3.66%8.690.82
12/011,1201,1271,1011,1090%13,10067億723万-3.57%8.720.82
11/301,1061,1341,1061,109+0.73%7,60067億723万-3.73%8.720.82
11/291,1111,1371,1001,101-0.99%18,50066億5884万-4.59%8.650.82
11/261,1261,1341,1091,112-2.11%21,40067億2537万-3.81%8.740.83
11/251,1431,1471,1361,136-0.61%9,30068億7052万-1.82%8.930.85
11/241,1581,1581,1431,143-1.3%5,50069億1286万-1.38%8.980.85
11/221,1461,1601,1421,158+0.43%11,30070億358万-0.17%9.10.86
11/191,1501,1551,1461,153+0.17%6,00069億7334万-0.69%9.060.86
11/181,1551,1591,1511,151-0.52%2,50069億6124万-0.86%9.050.86
11/171,1521,1571,1501,157+0.52%4,20069億9753万-0.43%9.090.86
11/161,1581,1741,1511,151-1.03%3,50069億6124万-0.95%9.050.86
11/151,1681,1761,1561,163-0.43%4,80070億3382万+0.09%9.140.87
11/121,1481,1681,1481,168+2.37%18,50070億6406万+0.52%9.180.87
11/111,1471,1481,1401,141-0.26%8,60069億76万-1.72%8.970.85
11/101,1471,1531,1421,144-0.52%4,30069億1891万-1.46%8.990.85
11/091,1561,1661,1461,150-0.86%14,80069億5520万-0.86%9.040.86
11/081,1631,1721,1501,160-0.68%13,00070億1568万-0.17%9.120.86
11/051,1791,1791,1681,168-0.93%6,90070億6406万+0.43%9.180.87
11/041,1741,1791,1671,179+1.2%7,80071億3059万+1.29%9.270.88
11/021,1711,1771,1641,165-1.02%4,30070億4592万+0.17%9.160.87
11/011,1761,1831,1631,177+1.12%8,50071億1849万+1.12%9.250.88
10/291,1651,1751,1561,164+0.26%6,70070億3987万-0.09%9.150.87
10/281,1671,1671,1561,161-0.09%6,10070億2172万-0.51%9.120.86
10/271,1681,1731,1611,162-0.51%1,90070億2777万-0.43%9.130.86
10/261,1531,1681,1521,168+1.3%6,30070億6406万+0.09%9.180.87
10/251,1571,1621,1521,153-0.35%3,30069億7334万-1.28%9.060.86
10/221,1511,1631,1441,157+0.52%4,20069億9753万-1.03%9.090.86
10/211,1561,1631,1501,151-0.26%6,70069億6124万-1.62%9.050.86
10/201,1801,1801,1541,154-2.12%11,30069億7939万-1.54%9.070.86
10/191,1751,1811,1631,179+0.34%2,90071億3059万+0.43%9.270.88
10/181,1671,1751,1621,175+0.69%4,10071億640万+0.17%9.230.87
10/151,1641,1771,1641,167+0.43%7,20070億5801万-0.43%9.170.87
10/141,1641,1811,1621,162-0.51%7,50070億2777万-0.85%9.130.86
10/131,1591,1961,1581,168+0.78%23,10070億6406万-0.26%9.180.87
10/121,1601,1621,1511,1590%3,70070億963万-1.02%9.110.86
10/111,1551,1641,1461,159+0.61%15,10070億963万-0.94%9.110.86
10/081,1431,1591,1431,152+1.05%9,20069億6729万-1.45%9.050.86
10/071,1411,1541,1351,140+0.09%13,70068億9472万-2.4%8.960.85
10/061,1541,1641,1321,139-0.35%44,30068億8867万-2.4%8.950.85
10/051,1611,1671,1381,143-2.97%47,40069億1286万-1.97%8.980.85
10/041,1881,1941,1661,178-0.84%13,60071億2454万+1.12%9.260.88
10/011,1901,1911,1701,188-0.17%16,60071億8502万+2.15%9.340.88
09/301,1781,1951,1781,190+1.28%6,60071億9712万+2.59%9.350.89
09/291,1691,1911,1691,175-0.93%12,20071億640万+1.56%9.230.87
09/281,2001,2001,1741,186-1.08%19,30071億7292万+2.77%9.320.88
09/271,2101,2141,1911,199-0.66%28,80072億5155万+4.17%9.420.89
09/241,1881,2101,1801,207+3.61%26,30072億9993万+5.05%9.490.9
09/221,1621,1801,1621,165-0.6%19,80070億4592万+1.66%9.160.87
09/211,1611,1761,1541,172-0.68%14,50070億8825万+2.45%9.210.87
09/171,1701,1901,1701,180-0.08%10,20071億3664万+3.24%9.270.88
09/161,1841,1961,1611,181-0.42%23,60071億4268万+3.42%9.280.88
09/151,1941,1941,1741,186-0.67%13,90071億7292万+3.94%9.320.88
09/141,1881,1961,1851,194-0.25%23,20072億2131万+4.65%9.380.89
09/131,1631,2081,1631,197+3.19%41,50072億3945万+5%9.410.89
09/101,1471,1671,1471,160+1.31%17,80070億1568万+1.84%9.120.86
09/091,1571,1581,1451,145-1.55%20,10069億2496万+0.26%90.85
09/081,1561,1661,1561,163+0.61%5,00070億3382万+1.57%9.140.87
09/071,1671,1751,1511,156-0.77%20,40069億9148万+0.78%9.080.86
09/061,1491,1851,1491,165+2.1%38,60070億4592万+1.39%9.160.87
09/031,1241,1421,1211,141+1.51%11,50069億76万-0.87%8.970.85
09/021,1251,1301,1201,124+0.09%4,70067億9795万-2.6%8.830.84
09/011,1291,1291,1191,123-0.09%3,80067億9190万-3.02%8.830.84
08/311,1201,1241,1131,124+0.81%8,00067億9795万-3.35%8.830.84
08/301,1311,1311,1121,115-0.45%13,00067億4352万-4.54%8.760.83
08/271,1211,1241,1111,120+0.27%10,10067億7376万-4.6%8.80.83
08/261,1141,1231,1101,117+0.18%9,40067億5561万-5.26%8.780.83
08/251,1081,1181,1081,115+0.72%6,70067億4352万-5.83%8.760.83
08/241,1101,1271,1031,107-0.18%13,60066億9513万-6.97%8.70.82
08/231,1001,1341,1001,109+0.45%11,30067億723万-7.2%8.720.82
08/201,1361,1361,1001,104-3.5%25,30066億7699万-8.08%8.680.82
08/191,1321,1551,1321,144+0.62%14,10069億1891万-5.22%8.990.85
08/181,1211,1421,1151,137+1.34%10,80068億7657万-6.03%8.940.85
08/171,1431,1431,1221,122-1.92%13,30067億8585万-7.5%8.820.83
08/161,1501,1521,1361,144-1.04%17,90069億1891万-6%8.990.85
08/131,1621,1631,1461,156-1.03%19,30069億9148万-5.32%9.080.86
08/121,1681,1681,1531,168-0.17%10,70070億6406万-4.58%9.180.87
08/111,1781,1801,1671,170-0.68%18,50070億7616万-4.65%9.190.87
08/101,1881,1881,1701,178-0.17%28,90071億2454万-4.23%9.260.88
08/061,2051,2151,1771,180-4.3%65,10071億3664万-4.22%9.270.88