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
12/30520531514529-0.19%55,100105億9713万-0.75%10.830.98
12/29521530511530-0.38%372,400106億1717万-0.75%10.850.98
12/28544546532532-1.48%261,400106億5723万-0.56%10.890.98
12/27546548538540+0.19%97,200108億1749万+0.93%11.051
12/24547549539539-1.28%142,600107億9746万+0.75%11.030.99
12/23546547543546+0.74%89,700109億3769万+2.06%11.181.01
12/225435475405420%61,400108億5756万+1.31%11.091
12/21537542532542+1.88%62,500108億5756万+1.12%11.091
12/20550550532532-2.56%86,600106億5723万-0.93%10.890.98
12/17551554545546-1.44%50,100109億3769万+1.49%11.181.01
12/16555555547554+1.47%109,000110億9794万+3.17%11.341.02
12/15540547540546+1.11%40,100109億3769万+1.68%11.181.01
12/14542543537540-0.37%40,800108億1749万+0.37%11.051
12/13541543537542+1.31%42,000108億5756万+0.74%11.091
12/10549549533535-1.47%73,200107億1733万-0.74%10.950.99
12/09536545536543+0.56%156,100108億7759万+0.56%11.111
12/08544549536540+0.19%269,100108億1749万-0.18%11.051
12/07532539531539+3.26%95,300107億9746万-0.55%11.030.99
12/06527533522522+0.58%163,200104億5691万-3.69%10.680.96
12/03500521500519+4.22%53,000103億9681万-4.6%10.620.96
12/02504509495498-1.39%89,00099億7613万-8.62%10.190.92
12/01502513495505+0.4%97,000101億1636万-7.85%10.340.93
11/30530536502503-4.73%121,600100億7629万-8.55%10.30.93
11/29540542528528-3.12%82,200105億7710万-4.35%10.810.97
11/26545546535545+0.18%59,300109億1765万-1.45%11.151
11/25549549541544-0.55%31,400108億9762万-1.63%11.131
11/24545549541547+1.48%40,000109億5772万-1.26%11.21.01
11/22538540533539-0.37%44,500107億9746万-2.88%11.030.99
11/19548549533541-0.73%57,800108億3752万-2.52%11.071
11/18551552534545-0.91%111,500109億1765万-1.8%11.151
11/17552557549550-0.18%39,200110億1782万-0.9%11.261.01
11/16549558546551-2.13%90,100110億3785万-0.72%11.281.02
11/15563565555563+1.08%63,000112億7824万+1.44%11.521.04
11/12546557546557+2.96%30,700111億5804万+0.54%11.41.03
11/11546547540541-0.73%35,000108億3752万-2.17%11.071
11/10557557542545-2.15%58,300109億1765万-1.45%11.151
11/09561563555557-0.36%23,500111億5804万+0.72%11.41.03
11/08564566558559-0.36%37,400111億9811万+1.27%11.441.03
11/05564564559561+0.36%25,000112億3817万+1.81%11.481.03
11/04563564558559-0.18%28,600111億9811万+1.45%11.441.03
11/02560563560560-0.53%20,700112億1814万+1.82%11.461.03
11/01565565559563+0.54%19,700112億7824万+2.36%11.521.04
10/295575605555600%29,800112億1814万+2%11.461.03
10/28554560554560+0.72%33,400112億1814万+2.19%11.461.03
10/27555557554556+0.54%10,800111億3801万+1.65%11.381.02
10/26555556552553+0.36%13,100110億7791万+1.1%11.321.02
10/25559559551551-0.72%17,300110億3785万+0.73%11.281.02
10/22555558550555+0.73%38,800111億1798万+1.65%11.361.02
10/21565565551551-2.48%55,600110億3785万+0.92%11.281.02
10/20568570563565-0.18%30,700113億1830万+3.29%11.561.04
10/19564566557566+1.43%67,100113億3833万+3.47%11.581.04
10/18555559552558+1.45%53,200111億7807万+2.01%11.421.03
10/15547551544550+1.48%43,000110億1782万+0.55%11.261.01
10/14549549541542-1.28%30,300108億5756万-0.91%11.091
10/13549551546549+0.18%29,200109億9778万+0.18%11.241.01
10/12546549544548+0.37%38,100109億7775万0%11.221.01
10/11541548540546+1.68%41,800109億3769万-0.36%11.181.01
10/085435435375370%48,100107億5739万-2.01%10.990.99
10/07536543532537+0.19%51,600107億5739万-2.19%10.990.99
10/06538542531536+0.19%47,000107億3736万-2.37%10.970.99
10/05537539527535-1.65%80,800107億1733万-2.73%10.950.99
10/04546547535544+1.12%69,500108億9762万-1.09%11.131
10/01541541530538-1.1%160,600107億7743万-2.18%11.010.99
09/30548552543544-0.91%73,300108億9762万-1.27%11.131
09/295455505395490%141,400109億9778万-0.18%11.241.01
09/28548550543549+0.55%66,700109億9778万-0.18%11.241.01
09/27544553544546+0.18%59,100109億3769万-0.55%11.181.01
09/24542545539545+1.87%64,600109億1765万-0.73%11.151
09/22539545532535-1.29%88,100107億1733万-2.55%10.950.99
09/21536546536542-0.73%80,700108億5756万-1.28%11.091
09/17539551539546+0.37%92,800109億3769万-0.55%11.181.01
09/16550550537544-1.09%77,400108億9762万-1.27%11.131
09/15557558548550-2.14%104,600110億1782万-0.36%11.261.01
09/14569569558562-0.88%76,100112億5820万+1.63%11.51.04
09/13566574561567+0.53%104,000113億5837万+2.53%11.611.05
09/10560564557564+0.71%89,800112億9827万+1.99%11.541.04
09/095605625545600%34,200112億1814万+1.27%11.461.03
09/08557560555560+0.54%60,300112億1814万+1.27%11.461.03
09/075585585495570%86,200111億5804万+0.72%11.41.03
09/06555557551557+1.46%55,600111億5804万+0.54%11.41.03
09/035505545445490%49,000109億9778万-1.08%11.241.01
09/02556556545549-0.9%42,800109億9778万-1.26%11.241.01
09/01552555549554+0.73%23,300110億9794万-0.54%11.341.02
08/31549554546550+0.18%27,100110億1782万-1.43%11.261.01
08/30548556547549+0.55%87,200109億9778万-1.79%11.241.01
08/27546547540546-0.18%32,300109億3769万-2.5%11.181.01
08/26546547540547+0.92%22,500109億5772万-2.32%11.21.01
08/25541546539542+0.18%17,600108億5756万-3.39%11.091
08/24535545535541+0.56%41,200108億3752万-3.91%11.071
08/23538540533538+1.13%24,600107億7743万-4.61%11.010.99
08/20540548529532+0.19%86,200106億5723万-6.01%10.890.98
08/19550550531531-3.45%91,500106億3720万-6.51%10.870.98
08/18542551536550+2.8%41,200110億1782万-3.34%11.261.01
08/17556556535535-3.78%148,200107億1733万-6.14%10.950.99
08/16568571542556-3.81%185,700111億3801万-2.8%11.381.02
08/13573581570578+1.58%82,300115億7872万+1.05%11.831.07
08/12578578567569-1.04%59,200113億9843万-0.52%11.651.05
08/11573578570575+0.88%95,000115億1863万+0.52%11.771.06
08/10567574567570+1.06%35,000114億1846万-0.35%11.671.05
08/065695695605640%47,900112億9827万-1.4%11.541.04