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
12/301,3921,4151,3751,401-0.57%29,200151億8684万-1.41%11.641.77
12/291,3561,4131,3531,409+2.62%45,700152億7356万-1.19%11.711.78
12/281,3961,3961,3541,373+0.51%92,900148億8332万-3.92%11.411.73
12/271,4011,4011,3661,366-2.36%88,600148億744万-4.87%11.351.72
12/241,3951,4341,3881,399+0.65%73,400151億6516万-2.98%11.621.77
12/231,3861,4001,3831,390+0.29%13,100150億6760万-3.87%11.551.75
12/221,3481,3991,3481,386+3.2%72,900150億2424万-4.48%11.521.75
12/211,3601,3671,3371,343-0.96%55,900145億5812万-7.89%11.161.69
12/201,3751,4081,3561,356-1.38%39,900146億9904万-7.57%11.271.71
12/171,4071,4141,3631,375-2.41%50,200149億500万-6.84%11.421.74
12/161,4201,4341,4021,409+0.07%46,500152億7356万-5.05%11.711.78
12/151,4301,4501,4051,408-1.12%57,900152億6272万-5.57%11.71.78
12/141,4301,4471,4091,424-1.32%36,200154億3616万-5%11.831.8
12/131,4801,4971,4281,443-1.37%58,600156億4212万-4.18%11.991.82
12/101,4751,5081,4561,463-0.81%45,400158億5892万-3.18%12.161.85
12/091,5001,5051,4631,475-1.93%38,300159億8900万-2.7%12.261.86
12/081,4991,5121,4841,504+0.8%39,000163億336万-1.18%12.51.9
12/071,4741,5001,4591,492+2.9%39,600161億7328万-2.29%12.41.88
12/061,4501,4721,4331,450-0.34%42,400157億1800万-5.35%12.051.83
12/031,3971,4551,3971,455+6.44%54,500157億7220万-5.4%12.091.84
12/021,4061,4251,3671,367-4.34%54,800148億1828万-11.41%11.361.73
12/011,4531,4831,3851,429-1.65%102,900154億9036万-7.93%11.871.8
11/301,5241,5451,4531,453-1.42%73,200157億5052万-6.8%12.071.83
11/291,4811,5401,4681,474-1.27%88,500159億7816万-5.93%12.251.86
11/261,5281,5281,4821,493-1.58%61,400161億8412万-5.21%12.411.88
11/251,5031,5301,4971,517+1.88%41,100164億4428万-4.17%12.61.91
11/241,5171,5181,4711,489-2.81%45,700161億4076万-6.35%12.371.88
11/221,5131,5381,4901,532+1.26%32,600166億688万-4.13%12.731.93
11/191,5111,5241,4861,513+0.13%38,700164億92万-5.73%12.571.91
11/181,5231,5231,4801,511-0.79%48,700163億7924万-6.27%12.551.91
11/171,5511,5581,5161,523-2.06%46,900165億932万-5.87%12.651.92
11/161,5771,5791,5481,555-1.21%31,500168億5620万-4.37%12.921.96
11/151,5561,5811,5441,574+0.58%23,800170億6216万-3.73%13.081.99
11/121,5881,6001,5611,565-0.32%20,900169億6460万-4.69%131.97
11/111,5961,6101,5641,570-2.06%31,900170億1880万-4.73%13.051.98
11/101,6111,6121,5881,603-0.5%28,300173億7652万-3.14%13.322.02
11/091,6071,6331,5991,611+1.64%70,500174億6324万-3.07%13.392.03
11/081,5871,6001,5451,585+1.08%91,300171億8140万-5.15%13.172
11/051,5791,5791,5141,568-1.13%99,500169億9712万-6.78%13.031.98
11/041,6481,6481,5791,586-2.04%66,200171億9224万-6.54%13.182
11/021,6301,6411,6131,619-1.76%57,100175億4996万-5.65%13.452.04
11/011,6631,6701,6111,648+1.73%58,600178億6432万-5.01%13.692.08
10/291,6121,7501,5841,620+2.53%217,300175億6080万-7.69%13.462.04
10/281,5931,5971,5531,580-0.82%48,500171億2720万-11.04%13.131.99
10/271,5991,6001,5751,593-0.38%44,600172億6812万-11.3%13.242.01
10/261,6141,6141,5901,599+0.19%44,000173億3316万-12%13.292.02
10/251,6431,6441,5811,596-3.51%68,800173億64万-13.26%13.262.01
10/221,6701,6781,6431,654-0.96%46,900179億2936万-11.36%13.742.09
10/211,6961,7061,6641,670-0.95%63,800181億280万-11.83%13.882.11
10/201,6921,7031,6851,686-0.53%37,100182億7624万-12.28%14.012.13
10/191,6981,7251,6911,695-0.12%34,200183億7380万-13.03%14.082.14
10/181,7001,7061,6701,697-0.99%49,900183億9548万-14.08%14.12.14
10/151,7001,7351,6791,714+2.51%61,200185億7976万-14.43%14.242.16
10/141,6861,7061,6621,6720%41,100181億2448万-17.68%13.892.11
10/131,7071,7231,6661,672-3.02%68,300181億2448万-18.68%13.892.11
10/121,7651,7651,7171,724-2.32%52,400186億8816万-17.12%14.322.18
10/111,7651,8001,7391,765+0.57%38,500191億3260万-15.95%14.672.23
10/081,7561,7931,7361,755+2.27%72,200190億2420万-17.14%14.582.21
10/071,7401,7761,7071,716-1.38%79,200186億144万-19.63%14.262.17
10/061,7861,8271,7291,740-2.36%88,400188億6160万-19.22%14.462.2
10/051,8011,8251,7531,782-2.52%117,400193億1688万-18.03%14.812.25
10/041,8801,9071,8241,828-1.83%123,500198億1552万-16.57%15.192.31
10/011,9141,9401,8561,862-4.71%142,800201億8408万-15.67%15.472.35
09/301,9982,0131,9171,954-5.19%142,000211億8136万-12.06%16.242.47
09/292,0442,0782,0312,061-1.9%71,000223億4124万-7.58%17.122.6
09/282,1372,1372,0672,101-2.01%53,800227億7484万-5.87%17.462.65
09/272,1502,1502,1102,144+0.23%44,700232億4096万-3.81%17.812.71
09/242,1002,1552,1002,139+2.99%63,700231億8676万-3.95%17.772.7
09/222,0982,1362,0642,077-2.21%62,800225億1468万-6.69%17.262.62
09/212,1102,1442,0982,124-2.66%67,900230億2416万-4.58%17.652.68
09/172,2132,2332,1682,182-2.37%71,100236億5288万-1.84%18.132.75
09/162,3482,3482,2172,235-4.97%76,000242億2740万+0.63%18.572.82
09/152,3662,3672,3342,352-0.8%43,100254億9568万+6.04%19.542.97
09/142,3502,3722,3272,371+0.81%94,600257億164万+7.29%19.72.99
09/132,3402,3652,3272,352+0.13%64,300254億9568万+6.86%19.542.97
09/102,3862,4102,3262,349-2.57%98,500254億6316万+7.21%19.522.96
09/092,4222,4632,3702,411-0.17%65,500261億3524万+10.44%20.033.04
09/082,3242,4222,3102,415+5%142,500261億7860万+11.03%20.073.05
09/072,2602,3022,2192,300+1.37%58,800249億3200万+6.24%19.112.9
09/062,2192,2752,2052,269+2.12%42,400245億9596万+5.05%18.852.86
09/032,2292,2492,2062,222+0.63%48,700240億8648万+3.11%18.462.8
09/022,2002,2162,1662,208+0.91%46,400239億3472万+2.32%18.352.79
09/012,1562,1892,1322,188+0.23%41,400237億1792万+1.25%18.182.76
08/312,2402,2402,1742,183-2.46%34,100236億6372万+0.69%18.142.75
08/302,2202,2422,1902,238+0.81%49,500242億5992万+2.9%18.62.82
08/272,2612,2642,2062,220-1.51%45,600240億6480万+1.42%18.452.8
08/262,2222,2852,1902,254+2.78%60,900244億3336万+2.36%18.732.84
08/252,1952,1982,1612,193+1.76%33,400237億7212万-1.08%18.222.77
08/242,1022,1982,1022,155+1.41%49,100233億6020万-3.67%17.912.72
08/232,0532,1492,0532,125+4.94%31,000230億3500万-5.85%17.662.68
08/202,0722,1082,0212,025-3.06%68,100219億5100万-11.11%16.832.56
08/192,1022,1742,0892,089-1.28%56,100226億4476万-9.29%17.362.64
08/182,0452,1322,0452,116+2.42%39,900229億3744万-8.99%17.582.67
08/172,0542,0982,0452,066-0.1%48,100223億9544万-11.82%17.172.61
08/162,1282,1282,0602,068-2.82%32,400224億1712万-12.41%17.182.61
08/132,1352,1452,0992,128-0.84%33,100230億6752万-10.81%17.682.69
08/122,1612,1792,1392,146-0.69%25,100232億6264万-11.07%17.832.71
08/112,1512,1712,1052,161+0.61%39,600234億2524万-11.29%17.962.73
08/102,0972,1702,0912,148+2.14%25,900232億8432万-12.72%17.852.71
08/062,1402,1512,0852,103-1.82%41,200227億9652万-15.3%17.472.65