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
12/302,3682,4272,3612,415-0.08%1,201,3004465億3662万-3.36%-0.85
12/292,4112,4592,4112,417-2.22%1,236,6004469億642万-3.74%-0.85
12/282,4782,4942,4562,472+0.77%1,731,7004570億7599万-2.02%-0.87
12/272,4802,4952,4362,453-1.25%983,2004535億6286万-3.12%-0.86
12/242,5132,5172,4672,484-0.72%1,105,0004592億9480万-2.17%-0.88
12/232,4532,5042,4532,502+2.5%935,1004626億2303万-1.73%-0.88
12/222,4532,4582,4192,441-0.2%1,012,8004513億4405万-4.5%-0.86
12/212,4272,4502,4042,446+2.04%1,142,5004522億6856万-4.82%-0.86
12/202,4772,4782,3942,397-5.37%2,008,6004432億839万-7.27%-0.84
12/172,5462,5782,5122,533-0.82%1,130,3004683億5497万-2.73%-0.89
12/162,5732,5882,5452,554+0.75%988,4004722億3789万-2.48%-0.9
12/152,5172,5602,5102,535+0.04%956,8004687億2477万-3.47%-0.89
12/142,5392,5502,5072,534-0.94%983,9004685億3987万-3.87%-0.89
12/132,5982,6012,5502,558-0.39%852,3004729億7750万-3.4%-0.9
12/102,5942,6042,5642,568-0.35%912,6004748億2651万-3.28%-0.9
12/092,5662,5942,5442,577-0.23%1,145,6004764億9062万-3.48%-0.91
12/082,5642,6102,5432,583+0.94%1,547,8004776億3万-3.69%-0.91
12/072,4502,5642,4392,559+5.4%2,387,0004731億6240万-5.08%-0.9
12/062,4242,4582,4012,428-0.49%1,301,8004489億4033万-10.34%-0.86
12/032,3952,4422,3782,440+2.18%1,762,6004511億5915万-10.43%-0.86
12/022,4462,4592,3662,388-3.75%2,785,5004415億4428万-12.88%-0.84
12/012,4782,5372,4722,481-0.84%2,000,0004587億4010万-10.21%-0.87
11/302,5992,6072,4922,502-1.34%3,274,4004626億2303万-10%-0.88
11/292,5802,5872,5292,536-4.84%2,932,4004689億967万-9.27%-0.89
11/262,7092,7212,6432,665-2.42%1,715,0004927億6194万-5.13%-0.94
11/252,7112,7352,6802,731+0.44%1,055,0005049億6542万-3.05%-0.96
11/242,6932,7602,6842,719+1.61%1,754,8005027億4661万-3.65%-0.96
11/222,6032,6782,6012,676+1.52%2,084,1004947億9585万-5.34%-0.94
11/192,6102,6532,5662,636-1.31%3,985,6004873億9980万-6.89%-0.93
11/182,7022,7052,6382,671-2.52%2,264,3004938億7135万-5.75%-0.94
11/172,7992,8112,7402,740-1.62%1,654,2005066億2954万-3.35%-0.97
11/162,7992,8102,7722,785-1.38%1,430,6005149億5009万-1.73%-0.98
11/152,8442,8842,7942,824-1.6%1,990,6005221億6124万-0.21%-0.99
11/122,9172,9292,8252,870-1.61%2,477,8005306億6670万+1.7%-1.01
11/112,8782,9492,8262,917+6.93%5,232,3005393億5706万+3.77%-1.03
11/102,7652,7712,7192,728-2.19%2,104,8005044億1072万-2.43%-0.96
11/092,8112,8202,7722,789-1.06%1,143,1005156億8970万0%-0.98
11/082,8042,8292,7682,819+2.88%2,064,0005212億3674万+1.37%-0.99
11/052,9272,9272,7012,740-6.64%3,879,8005066億2954万-1.26%-0.97
11/042,9382,9502,9072,935+1.35%1,652,4005426億8529万+5.77%-1.03
11/022,9352,9352,8882,896-0.86%1,479,5005354億7414万+4.66%-1.02
11/012,9012,9342,8872,921+2.1%1,768,8005400億9667万+5.87%-1.03
10/292,8262,8642,8142,861+1.24%1,764,5005290億259万+4.07%-1.01
10/282,8552,8982,7982,826-1.91%2,043,5005225億3105万+2.95%-1
10/272,9392,9582,7962,881-1.34%2,316,1005327億62万+5.22%-1.01
10/262,9602,9642,9122,920+0.03%1,859,3005399億1177万+6.88%-1.03
10/252,8812,9542,8762,919+1.35%1,879,9005397億2687万+7.16%-1.03
10/222,8502,9182,8232,880-0.24%2,024,8005325億1572万+5.96%-1.01
10/212,8542,9402,8512,887+0.73%1,873,5005338億1003万+6.41%-1.02
10/202,8602,9432,8602,866+0.49%2,498,9005299億2710万+5.8%-1.01
10/192,8262,8742,8182,852+0.49%2,168,9005273億3848万+5.63%-1
10/182,7892,8652,7822,838+2.71%2,578,8005247億4986万+5.46%-1
10/152,7392,7842,7392,763+1.47%2,224,5005108億8226万+2.98%-0.97
10/142,6922,7272,6522,723+1.08%1,731,5004966億1200万+1.72%-0.95
10/132,7052,7222,6542,694-1.1%1,837,4004913億2307万+0.86%-0.94
10/122,6622,7242,6622,724+1.53%1,887,3004967億9438万+2.21%-0.95
10/112,6042,6832,5972,683+2.8%1,925,6004893億1693万+0.98%-0.93
10/082,6192,6312,5812,610+0.46%2,048,7004760億342万-1.44%-0.91
10/072,5492,6182,5222,598+1.8%2,833,9004738億1490万-1.67%-0.9
10/062,5702,6392,5202,552+0.43%3,215,8004654億2557万-3.19%-0.89
10/052,5722,5862,4682,541-2.57%3,906,4004634億1942万-3.49%-0.88
10/042,7002,7002,5962,608-1.81%2,803,5004756億3867万-0.8%-0.91
10/012,6972,7342,6362,656-2.89%2,973,2004843億9275万+1.18%-0.92
09/302,7452,7572,6942,735-0.07%3,157,9004988億52万+4.35%-0.95
09/292,7482,8152,6962,737+1.45%4,966,8004991億6527万+4.83%-0.95
09/282,7072,7282,6582,698+0.48%2,182,4004920億5258万+3.25%-0.94
09/272,7552,7862,6812,685-2.15%2,873,2004896億8168万+2.72%-0.93
09/242,7502,7792,7122,744+3.16%3,433,0005004億4191万+4.61%-0.95
09/222,7132,7342,6522,660-2.24%2,803,3004851億2226万+0.8%-0.92
09/212,6362,7472,6202,721-0.55%4,348,0004962億4725万+2.29%-0.95
09/172,8012,8032,7042,736-1.19%4,456,2004989億8290万+2.01%-0.95
09/162,7342,7972,7242,769+1.21%3,573,9005050億133万+2.25%-0.96
09/152,8312,8312,6932,736-2.18%6,080,8004989億8290万+0.26%-0.95
09/142,6522,8492,6402,797+6.19%19,528,0005101億788万+1.97%-0.97
09/132,6252,6772,6132,634+0.08%7,176,6003943億3954万-4.32%-0.75
09/102,6652,6822,6312,632-0.42%3,365,4003940億4012万-5.02%-0.75
09/092,6202,6892,6112,643+1.03%6,992,2003956億8694万-5.2%-0.75
09/082,5592,6592,5412,616+1.79%5,225,4003916億4473万-6.77%-0.74
09/072,5512,5952,5402,570+1.1%10,681,0003847億5802万-9.12%-0.73
09/062,5712,5732,5002,542+0.91%8,388,2003805億6610万-10.93%-0.72
09/032,4652,5552,4492,519+2.86%4,200,7003771億2274万-12.44%-0.71
09/022,4632,4982,4452,449-0.73%2,618,4003666億4295万-15.64%-0.7
09/012,4542,5002,4362,467+0.82%3,255,1003693億3775万-15.8%-0.7
08/312,4602,4692,4202,447-1.45%1,761,4003663億4353万-17.19%-0.69
08/302,4512,5032,4512,483+1.51%1,639,5003717億3313万-16.68%-0.7
08/272,4832,4952,4272,446-1.89%1,626,9003661億9382万-18.49%-0.69
08/262,5402,5492,4662,493-2.43%2,737,0003732億3025万-17.53%-0.71
08/252,5502,6052,5272,555+1.96%3,852,0003825億1235万-16.17%-0.73
08/242,4732,5092,4142,506-9.63%8,413,0003751億7649万-18.53%-0.71
08/232,7612,8282,7612,773+1.32%1,050,8004151億4941万-10.72%-0.79
08/202,8332,8572,7282,737-5.69%3,331,4004097億5980万-12.47%-0.78
08/193,0503,0652,8902,902-7.87%3,509,6004344億6216万-7.9%-0.82
08/183,2053,2253,1403,150-0.79%919,3004715億9056万-0.47%-0.89
08/173,2553,2653,1653,175-3.2%1,220,0004753億3335万+0.38%-0.9
08/163,3403,3403,2503,280-2.67%1,076,0004910億5303万+3.76%-0.93
08/133,2953,3803,2903,370+2.28%1,642,5005045億2705万+6.71%-0.96
08/123,1803,3053,1803,295+6.81%2,434,1004932億9870万+4.5%-0.94
08/113,0603,1302,9623,085+0.65%2,601,1004618億5933万-2.09%-0.88
08/103,1253,1453,0603,065-0.49%777,2004588億6510万-3.04%-0.87
08/063,0653,1153,0603,080+0.65%652,0004611億1077万-2.87%-0.87