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
12/301,1111,1221,0841,102-2.22%88,100146億7136万+10.75%-3.41
12/291,0951,1401,0951,127+2.83%194,000150億420万+13.84%-3.48
12/281,1061,1181,0841,096-1.26%112,100145億9148万+11.16%-3.39
12/271,1821,1831,1011,110-6.25%473,900147億7787万+13.03%-3.43
12/241,2051,2631,1611,184-12.62%587,400157億6306万+21.06%-3.66
12/231,0481,3551,0121,355+28.44%252,600180億3965万+39.55%-4.19
12/229901,0709721,055+14.55%417,200140億4563万+10.13%-3.26
12/21901930901921+0.77%58,600122億2480万-3.76%-2.84
12/20916933908914-0.22%39,100121億3188万-4.99%-2.82
12/17930933916916-2.03%39,400121億5843万-5.08%-2.82
12/16921944920935+1.85%47,200124億1062万-3.31%-2.88
12/15908922905918+0.77%35,500121億8498万-5.17%-2.83
12/14925931909911-1.94%29,400120億9206万-5.99%-2.81
12/13957961928929-2.93%25,400123億3098万-4.33%-2.86
12/10975978957957-2.15%28,700127億264万-1.64%-2.95
12/099781,000968978+0.82%68,600129億8138万+0.41%-3.01
12/08955974955970+1.57%20,600128億7519万-0.51%-2.99
12/07930956924955+3.02%62,400126億7609万-2.15%-2.94
12/06958958925927-2.73%33,100123億444万-5.12%-2.86
12/03947959922953+3.7%81,500126億4955万-2.85%-2.94
12/02900919882919+0.88%143,600121億9825万-6.51%-2.83
12/01935936911911-2.67%76,400120億9206万-7.7%-2.81
11/30946965936936-0.21%51,300124億2390万-5.45%-2.88
11/29932965932938-2.29%57,700124億5044万-5.54%-2.89
11/26986986952960-2.64%62,200127億4246万-3.61%-2.96
11/251,0041,004980986-2.38%60,300130億8757万-1.3%-3.04
11/241,0151,0151,0001,0100%33,800134億613万+0.9%-3.11
11/221,0001,0209931,010+0.2%25,500132億5513万+0.8%-3.08
11/191,0021,0109921,008-0.2%37,500132億2889万+0.4%-3.07
11/181,0351,0371,0051,010-1.75%56,200132億5513万+0.5%-3.08
11/171,0481,0501,0241,028-0.68%65,800134億9136万+2.29%-3.13
11/161,0381,0531,0281,035+0.68%62,900135億8323万+2.88%-3.15
11/159881,0409881,028+3.11%41,400134億9136万+2.09%-3.13
11/129581,004957997+3.85%49,100130億8452万-1.09%-3.04
11/11967977951960-0.21%53,100125億9894万-4.95%-2.92
11/10950971945962+0.73%41,600126億2519万-5.13%-2.93
11/09949969947955+0.21%71,200125億3332万-6.19%-2.91
11/08966972940953-2.26%84,800125億707万-6.84%-2.9
11/051,0001,013969975-1.22%97,100127億9580万-5.16%-2.97
11/04990997987987-0.6%50,500129億5328万-4.45%-3.01
11/02989998988993-0.2%51,700130億3203万-4.24%-3.03
11/019991,003988995-0.4%53,700130億5828万-4.42%-3.03
10/291,0051,007996999-0.6%35,000131億1077万-4.49%-3.04
10/281,0121,0141,0011,005-0.89%16,900131億8951万-4.29%-3.06
10/271,0001,0149941,014+0.2%69,700133億763万-3.7%-3.09
10/261,0061,0171,0001,012+0.6%27,400132億8138万-4.26%-3.08
10/259991,0119941,006+0.6%28,100132億264万-5.09%-3.07
10/221,0071,0199941,000-1.09%50,300131億2390万-6.02%-3.05
10/211,0331,0341,0071,011-2.69%53,500129億3463万-5.51%-3
10/201,0361,0421,0301,039+0.29%30,800132億9286万-3.44%-3.09
10/191,0331,0441,0321,036+0.48%17,100132億5448万-4.16%-3.08
10/181,0501,0521,0311,031-1.81%19,800131億9051万-5.24%-3.06
10/151,0401,0521,0401,050+1.65%24,600134億3359万-4.02%-3.12
10/141,0301,0361,0201,033+0.29%22,500132億1609万-6.09%-3.07
10/131,0381,0401,0231,030-1.25%39,700131億7771万-6.87%-3.06
10/121,0701,0701,0381,043-1.97%40,600133億4403万-6.29%-3.1
10/111,0591,0681,0461,064+0.95%32,100136億1270万-4.92%-3.16
10/081,0501,0621,0501,054+0.67%36,000134億8477万-6.23%-3.13
10/071,0501,0581,0361,047-0.38%38,000133億9521万-7.43%-3.11
10/061,0591,0751,0411,051-1.31%58,800134億4638万-7.56%-3.12
10/051,0631,0781,0371,065-1.3%73,300136億2550万-6.82%-3.16
10/041,1151,1151,0671,079-1.19%46,400138億461万-6.01%-3.2
10/011,0901,0991,0771,092-0.64%46,700139億7093万-5.29%-3.24
09/301,1091,1091,0831,099+0.92%31,900140億6049万-5.01%-3.26
09/291,0821,0951,0501,089-0.37%70,500139億3255万-6.28%-3.23
09/281,0901,0931,0821,093-0.55%35,000139億8373万-6.26%-3.25
09/271,1351,1351,0901,099-1.79%58,600140億6049万-6.15%-3.26
09/241,0991,1331,0991,119+3.9%131,400143億1637万-4.85%-3.32
09/221,0951,1031,0771,077-2.27%73,300137億7903万-8.88%-3.2
09/211,0851,1041,0751,102+0.46%52,200137億6827万-7.24%-3.2
09/171,0961,1161,0821,097-0.09%133,700137億580万-8.2%-3.18
09/161,1371,1441,0851,098-3.77%121,500137億1830万-8.65%-3.18
09/151,1601,1611,1351,141-1.64%128,000142億5553万-5.62%-3.31
09/141,1801,1811,1551,160-2.03%114,800144億9292万-4.53%-3.36
09/131,1901,1901,1791,184-0.75%55,000147億9277万-2.95%-3.43
09/101,1881,1981,1881,193+0.25%44,100149億522万-2.53%-3.46
09/091,1921,2141,1881,190-0.58%80,200148億6774万-3.09%-3.45
09/081,1901,1981,1881,197+0.17%92,000149億5519万-2.76%-3.47
09/071,1971,1971,1881,195+0.34%49,100149億3021万-3.32%-3.47
09/061,1981,1991,1881,191-0.58%35,300148億8023万-3.87%-3.45
09/031,1971,2021,1891,198+0.08%26,800149億6769万-3.39%-3.47
09/021,2111,2121,1921,197-1.16%43,500149億5519万-3.55%-3.47
09/011,2011,2121,1901,211+0.83%54,200151億3011万-2.5%-3.51
08/311,2031,2151,1951,201-0.33%40,100150億517万-3.46%-3.48
08/301,2001,2051,1911,205+0.58%32,900150億5514万-3.29%-3.5
08/271,1971,2091,1921,198-0.42%24,600149億6769万-4.01%-3.47
08/261,1991,2091,1981,203+0.25%25,200150億3016万-3.84%-3.49
08/251,2011,2141,1961,200-0.74%27,400149億9268万-4.23%-3.48
08/241,2051,2091,1951,209+0.58%27,700151億512万-3.9%-3.51
08/231,2071,2321,2011,202-0.58%50,300149億4915万-4.83%-3.47
08/201,2191,2311,1871,209-1.06%89,900150億3621万-5.4%-3.49
08/191,2581,2641,2221,222-2.86%64,000151億9789万-5.56%-3.53
08/181,2431,2671,2301,258+1.21%47,700156億4562万-4.04%-3.63
08/171,2631,2681,2351,243-2.2%66,900154億5906万-6.12%-3.59
08/161,2751,2781,2591,271-0.08%29,900158億729万-4.94%-3.67
08/131,2601,2951,2601,272+0.47%29,900158億1973万-6.06%-3.67
08/121,3081,3081,2651,266-2.01%56,500157億4511万-7.32%-3.66
08/111,3091,3091,2821,292-0.77%50,300160億6847万-6.24%-3.73
08/101,2701,3021,2701,302+2.36%45,900161億9284万-6.53%-3.76
08/061,2721,3131,2601,272-1.17%68,900158億1973万-8.88%-3.67