株価チャート

2021/04/16～2021/12/29

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
20234/1, 株式分割 1→2
2021
12/291,5931,6381,5781,603-0.16%21,200127億9788万-6.34%24.132.63
12/281,5401,7201,5101,605+8.63%145,800128億1785万-7.44%24.172.63
12/271,5381,5381,4551,478-3.27%54,400117億9961万-16%22.252.42
12/241,5651,5751,5151,528-3.02%49,600121億9892万-14.62%232.5
12/231,6151,6181,5751,575-4.55%33,800125億7826万-13.46%23.722.58
12/221,5751,6501,5551,650+3.77%45,400131億7723万-10.57%24.852.7
12/211,5501,6001,5501,590+1.11%23,600126億9805万-15.02%23.952.61
12/201,5401,6051,5401,573-0.16%17,400125億5829万-17.02%23.682.58
12/171,5481,5951,5281,575-3.37%35,600125億7826万-17.84%23.722.58
12/161,6601,6801,6181,630-0.15%35,600130億1750万-15.85%24.552.67
12/151,6481,7151,6131,633-0.91%32,200130億3747万-16.54%24.592.68
12/141,6701,6931,6351,648-3.94%20,800131億5726万-16.5%24.812.7
12/131,7181,7301,6951,715-0.15%10,000136億9633万-13.82%25.832.81
12/101,7551,7631,7081,718-3.38%22,600137億1629万-14.17%25.872.82
12/091,8031,8151,7601,778-1.8%17,800141億9547万-11.79%26.772.91
12/081,8251,8831,8051,8100%10,000144億5502万-10.53%27.262.97
12/071,7351,8251,7351,810+5.54%20,400144億5502万-10.93%27.262.97
12/061,7401,7401,6681,715-3.11%33,000136億9633万-16.01%25.832.81
12/031,7281,7731,7051,770+2.46%27,400141億3557万-13.7%26.662.9
12/021,8381,8381,7101,728-6.11%41,000137億9616万-16.26%26.022.83
12/011,8781,9101,7751,840-0.14%48,800146億9460万-11.15%27.713.02
11/301,8851,9631,8301,843-2.12%30,400147億1457万-11.03%27.753.02
11/291,9451,9851,8801,883-5.4%63,800150億3402万-9.1%28.353.09
11/262,0552,0551,9881,990-4.44%37,200158億9253万-3.96%29.973.26
11/252,1932,2052,0602,083-5.13%51,600166億3126万+0.56%31.363.41
11/242,2382,2732,1652,195-1.35%32,400175億2970万+6.14%33.063.6
11/222,1932,2552,1432,225+0.23%28,800177億6929万+8.11%33.513.65
11/192,2902,2902,2152,220-3.37%45,200177億2936万+8.35%33.433.64
11/182,2452,3182,2202,298+3.96%45,200183億4829万+12.79%34.63.77
11/172,3382,3382,1332,210-4.02%76,000176億4950万+9.24%33.283.62
11/162,1932,3402,1852,303+5.26%89,400183億8822万+14.27%34.683.77
11/152,1502,1952,1252,188+2.82%31,200174億6981万+9.1%32.943.59
11/122,1132,1282,0902,128+2.41%19,600169億9064万+6.38%32.043.49
11/112,0902,0902,0302,078-0.48%22,600165億9133万+3.98%31.293.41
11/102,0882,1252,0532,088+0.85%22,600166億7119万+4.53%31.443.42
11/092,0652,1502,0652,070+0.61%38,600165億3143万+3.66%31.183.39
11/082,0682,0802,0302,058+2.49%35,800164億3160万+3.03%30.993.37
11/052,0502,0501,9902,008-2.9%29,400160億3229万+0.22%30.233.29
11/041,9732,0851,9652,068+4.42%40,200165億1146万+2.81%31.143.39
11/022,0252,0251,9631,980-2.22%25,800158億1267万-2.03%29.823.25
11/012,0602,0652,0252,025-1.7%23,800161億7205万-0.54%30.53.32
10/291,9702,0751,9532,060+5.64%46,000164億5157万+0.44%31.023.38
10/282,0382,0381,9501,950-5.11%57,000155億7309万-5.61%29.373.2
10/272,1502,2402,0382,055+5.93%217,600164億1164万-1.44%30.953.37
10/261,8701,9481,8631,940+5.43%51,800154億9322万-7.75%29.223.18
10/251,8551,8701,8201,840+0.55%35,000146億9460万-13.41%27.713.02
10/221,8781,9001,8301,830-4.31%49,200146億1474万-14.88%27.563
10/211,9551,9631,8851,913-2.67%54,000152億7360万-12.47%28.83.13
10/202,0102,0281,9431,965-2%40,800156億9288万-11.61%29.593.22
10/191,9732,0351,9682,005+2.82%27,200160億1233万-11.13%30.23.29
10/182,0102,0101,9451,950-2.62%29,200155億7309万-14.21%29.373.2
10/151,9552,0401,9432,003+4.16%37,200159億9236万-12.44%30.163.28
10/141,9802,0001,9181,923-1.16%27,000153億5346万-16.41%28.953.15
10/132,0032,0051,9251,945-2.51%63,400155億3315万-16.06%29.293.19
10/122,0932,0931,9801,995-3.39%39,600159億3246万-14.49%30.053.27
10/112,0432,0732,0152,065+0.73%8,800164億9150万-12.02%31.13.38
10/082,1282,1282,0452,050-2.03%27,600163億7171万-13.06%30.873.36
10/072,0552,1282,0552,093+2.07%22,200167億1112万-11.86%31.513.43
10/062,0832,1552,0252,050-1.2%41,200163億7171万-14.08%30.873.36
10/052,0752,1252,0052,075-0.36%46,200165億7136万-13.51%31.253.4
10/042,2432,2432,0802,083-5.66%56,600166億3126万-13.48%31.363.41
10/012,1802,2282,1352,208-0.34%31,400176億2953万-8.63%33.253.62
09/302,2982,3032,1982,215-4.32%68,000176億8943万-8.51%33.363.63
09/292,2782,3682,2552,315-0.96%36,000184億8805万-4.38%34.863.79
09/282,4102,4252,3082,338-3.11%39,600186億6774万-3.29%35.23.83
09/272,4502,5102,4052,413-0.92%25,400192億6670万+0.27%36.333.95
09/242,4902,5052,4332,435+0.83%25,600194億4639万+1.63%36.673.99
09/222,5202,5202,3902,415-3.98%52,800192億8667万+1.17%36.373.96
09/212,3652,5602,3652,515+1%50,600200億8529万+5.94%37.884.12
09/172,4852,5502,4502,490+0.61%59,600198億8563万+5.46%37.54.08
09/162,7052,7052,4302,475-8.5%159,000197億6584万+5.1%37.274.06
09/152,8303,0152,6752,705-4.92%222,800216億267万+15.01%40.744.43
09/143,0353,0902,7652,845+2.15%381,200227億2073万+21.53%42.854.66
09/132,4652,7852,4652,785+14.49%299,800222億4156万+19.53%41.944.56
09/102,3382,4382,3152,433+5.53%52,200194億2643万+5.08%36.633.99
09/092,3432,3432,2852,305-1.18%22,000184億819万-0.47%34.713.78
09/082,3432,3832,3132,333-0.43%24,800186億2781万+0.37%35.133.82
09/072,3382,3732,3082,343-0.11%31,800187億767万+0.32%35.283.84
09/062,3232,4082,3232,345-0.53%36,600187億2763万-0.09%35.323.84
09/032,3282,3752,2702,358+0.64%46,000188億2746万-0.15%35.53.86
09/022,4232,4282,3202,343-3.5%42,600187億767万-1.58%35.283.84
09/012,4032,4332,3182,428+0.73%81,000193億8650万+1.06%36.563.98
08/312,3652,5152,3652,410+2.23%78,400192億4674万-0.78%36.33.95
08/302,3302,3732,2902,358+2.72%47,800188億2746万-3.89%35.53.86
08/272,2682,3032,2252,295-0.54%54,200183億2832万-7.5%34.563.76
08/262,3102,3952,3002,308-0.65%42,800184億2815万-8.29%34.753.78
08/252,2532,3232,2482,323+5.09%34,200185億4794万-8.92%34.983.81
08/242,2332,2802,1802,210-0.45%35,000176億4950万-14.67%33.283.62
08/232,0602,2302,0602,220+7.77%59,600177億2936万-15.62%33.433.64
08/202,1652,1852,0402,060-4.85%48,000164億5157万-22.93%31.023.38
08/192,1402,2782,1402,165-2.04%37,600172億9012万-20.35%32.613.55
08/182,0652,2202,0282,210+5.24%81,200176億4950万-19.9%33.283.62
08/172,1802,2002,0852,100-3.56%79,800167億7102万-24.95%31.633.44
08/162,3002,3002,1682,178-6.75%56,800173億8995万-23.38%32.793.57
08/132,3782,4152,3282,335-3.21%56,600186億4777万-19.06%35.173.83
08/122,4352,4502,3682,413-0.31%46,000192億6670万-17.46%36.333.95
08/112,6752,6852,3902,420-6.02%140,200193億2660万-18.05%36.453.97
08/102,3802,5752,3802,575+7.18%53,000205億6446万-13.71%38.784.22
08/062,5152,5152,3282,403-2.44%93,800191億8684万-20.24%36.183.94
08/052,5202,6152,4252,463-2.28%83,000196億6601万-19.21%37.094.04
08/042,5602,5802,4802,520-2.51%69,000201億2522万-18.21%37.954.13
08/032,6852,6952,5652,585-2.45%61,400206億4432万-16.99%38.934.24
08/022,6052,7552,6052,650-2.03%113,200211億6343万-15.71%39.914.34
07/302,8102,8102,7052,705-4.42%80,200216億267万-14.83%40.744.43
07/292,8602,9152,7752,830-2.41%70,200226億94万-11.56%42.624.64
07/283,1303,1302,8552,900-5.84%165,000231億5998万-9.94%43.684.75
07/272,9753,1302,9153,080+2.16%146,400245億9749万-4.82%46.395.05
07/263,0753,0752,9753,015-1.63%83,000240億7839万-7.26%45.414.94
07/213,2103,2103,0603,065-3.01%88,800244億7770万-6.5%46.165.02
07/203,1353,2103,1303,160-0.16%32,200252億3639万-4.18%47.595.18
07/193,3353,3353,1653,165-5.1%74,400252億7632万-3.95%47.675.19
07/163,1853,4103,1853,335+3.09%97,200266億3397万+1.09%50.235.47
07/153,2303,2653,1653,235-1.07%54,200258億3535万-1.79%48.725.3
07/143,1453,3053,1403,270+3.15%57,800261億1487万-0.73%49.255.36
07/133,1753,2303,1453,170-0.47%47,000253億1625万-3.94%47.745.2
07/123,2403,2853,1803,185-0.47%37,400254億3604万-3.89%47.975.22
07/093,1453,2203,1253,200+0.16%93,000255億5584万-3.7%48.195.24
07/083,2453,2703,1953,195-1.54%42,000255億1590万-4.2%48.125.24
07/073,2553,3653,2003,245-1.07%61,200259億1521万-3.31%48.875.32
07/063,1853,4903,1653,280+3.14%229,000261億9473万-2.9%49.45.38
07/053,2003,2603,1253,180-0.63%72,600253億9611万-6.42%47.895.21
07/023,2503,2653,1603,200-1.99%84,200255億5584万-6.54%48.195.24
07/013,3153,3153,2653,265-0.91%29,200260億7494万-5.64%49.175.35
06/303,3103,3703,2603,295-0.15%51,000263億1452万-5.8%49.625.4
06/293,3953,3953,2903,300-1.35%47,400263億5446万-6.49%49.75.41
06/283,3353,4003,3003,345+0.15%69,800267億1383万-6.07%50.385.48
06/253,3953,4403,3053,340-3.05%96,200266億7390万-7.04%50.35.47
06/243,2853,5653,2153,445+4.71%317,800275億1245万-4.97%51.885.65
06/233,4153,4153,2803,290-1.64%125,600262億7459万-9.94%49.555.39
06/223,3753,4153,2853,345+1.21%186,000267億1383万-8.78%50.385.48
06/213,2903,3853,2503,305-3.92%199,200263億9439万-9.67%49.785.42
06/183,6553,6603,4203,440-6.65%335,200274億7252万-5.7%51.815.64
06/173,9103,9753,6053,685+3.08%1,654,000294億2914万+1.57%55.56.04
06/163,1253,5753,0503,575+16.26%275,000285億5066万-1%53.845.86
06/153,2703,3203,0553,075-5.82%210,000245億5756万-14.03%46.315.04
06/143,2153,3003,1203,265+1.4%134,200260億7494万-8.57%49.175.35
06/113,2553,3403,2053,220-0.31%103,800257億1556万-9.65%48.55.28
06/103,4003,4503,2253,230-5.56%182,800257億9542万-9.55%48.655.29
06/093,5003,5203,3653,420-3.12%229,200273億1280万-4.42%51.515.61
06/083,4503,5703,3803,530+3.82%174,800281億9128万-1.64%53.165.79
06/073,5603,5603,3503,400-3%238,600271億5308万-5.61%51.215.57
06/043,6753,6853,4853,505-5.53%213,200279億9163万-3.28%52.795.74
06/033,7353,8753,6953,710-2.5%172,600296億2880万+2.34%55.876.08
06/023,7304,0103,6253,805+0.66%502,600303億8749万+4.33%57.316.24
06/013,8903,8953,7103,780-1.43%223,200301億8783万+3.17%56.936.2
05/314,1004,1903,7753,835-6.46%457,600306億2707万+3.43%57.766.29
05/284,2604,4454,0504,100-2.73%1,128,200327億4342万+8.87%61.756.72
05/274,1304,4004,1054,215+3.69%1,382,800336億6183万+11.21%63.486.91
05/264,0454,2004,0004,065-0.73%323,200324億6390万+7.54%61.226.66
05/254,2104,2604,0504,095-1.33%421,000327億348万-61.676.71
05/244,0754,3504,0504,1500%798,200331億4273万-62.56.8
05/214,2054,5753,9904,150+0.48%3,488,800331億4273万-62.56.8
05/203,6504,2453,6454,130+13.15%2,555,800329億8300万-62.26.77
05/193,1003,6503,0803,650+15.87%898,000291億4963万-54.975.98
05/183,0503,2352,9503,150+4.48%284,200246億3678万-46.465.06
05/173,1103,2003,0053,015+2.03%307,000235億8091万-44.474.84
05/143,2003,3752,9302,955-8.8%951,600231億1164万-43.584.74
05/132,7203,2402,6103,240+18.25%830,800253億4068万-47.795.2
05/123,0253,0402,6002,740-6%271,200214億3008万-40.414.4
05/113,0553,0702,9002,915-6.12%285,400227億9879万-42.994.68
05/103,3353,4353,0653,105-8.27%280,800242億8482万-45.84.98
05/073,4153,6803,3403,385-0.88%469,800264億7476万-49.935.43
05/063,6003,6003,2503,415-7.07%572,400267億939万-50.375.48
04/303,8503,8853,6753,675-4.67%223,400287億4291万-54.25.9
04/283,8353,9603,7603,855-2.41%755,000301億5072万-56.866.19
04/273,6754,0653,6503,950+11.58%2,059,800308億9374万-58.266.34
04/263,8003,8203,5303,540-16.71%959,600276億8704万-52.215.68
04/234,1104,4104,0154,250+0.12%1,648,600332億4010万-62.686.82
04/224,9605,0854,1354,245-13.1%2,772,200332億99万-62.616.81
04/215,5805,6104,7604,885-7.48%4,691,000382億656万-72.057.84
04/204,8505,4504,7905,280+12.34%5,270,600412億9593万-77.888.48
04/194,7004,7004,7004,700+18.99%346,600367億5964万-69.327.54
04/163,4503,9503,3853,9500%1,583,400308億9374万-58.266.34