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
12/302132162122160%45,70063億4145万-4.42%-3.16
12/29209218208216+0.93%143,20063億4145万-4.42%-3.16
12/28214214207214+1.42%170,00062億8274万-5.31%-3.13
12/27219219211211-3.21%212,30061億9466万-6.22%-3.09
12/24221223218218-2.24%82,00064億17万-3.11%-3.19
12/23222223220223+0.9%140,40065億4696万-0.89%-3.27
12/22223229217221+0.91%224,10064億8825万-2.21%-3.24
12/21220227217219-0.45%113,00064億2953万-3.1%-3.21
12/20217223217220-0.45%66,60064億5889万-2.65%-3.22
12/17227227217221-3.07%115,20064億8825万-2.21%-3.24
12/16225231223228+2.24%112,80066億9376万+0.44%-3.34
12/15223230221223-0.89%90,70065億4696万-1.33%-3.27
12/14232232225225-1.32%94,70066億568万-0.44%-3.3
12/13233237221228-2.56%257,90066億9376万+0.88%-3.34
12/10239242231234-2.9%145,00068億6991万+3.54%-3.43
12/09237244234241+1.26%213,80070億7542万+6.64%-3.53
12/08229238226238+5.78%262,40069億8734万+5.31%-3.49
12/07216231216225+4.65%253,30066億568万-0.44%-3.3
12/06230234214215-8.9%588,90063億1209万-4.87%-3.15
12/03213239207236+10.8%1,078,10069億2862万+3.96%-3.46
12/02210223205213+0.47%515,00062億5338万-6.17%-3.12
12/01221222211212-3.64%515,70062億2402万-7.02%-3.11
11/30242250218220-14.73%1,208,10064億5889万-3.93%-3.22
11/29307313250258-8.83%4,735,70075億7451万+12.17%-3.78
11/26264283261283+39.41%3,317,10083億848万+23.58%-4.15
11/25207209200203-3.33%181,00059億5979万-10.57%-2.97
11/242082102062100%64,10061億6530万-8.3%-3.08
11/22210210205210-0.47%94,20061億6530万-8.7%-3.08
11/19218218210211-4.09%131,10061億9466万-9.05%-3.09
11/18223223218220-2.22%87,10064億5889万-5.58%-3.22
11/17227228223225-1.75%35,00066億568万-3.85%-3.3
11/16223229223229+0.88%36,10067億2311万-2.97%-3.35
11/15225228224227+0.44%26,70066億6440万-3.81%-3.33
11/12222226222226+0.89%18,60066億3504万-4.24%-3.31
11/112212242212240%18,80065億7632万-5.49%-3.28
11/10221225220224+1.36%49,90065億7632万-5.49%-3.28
11/09222224220221-0.9%25,40064億8825万-7.14%-3.24
11/08226227220223-3.04%98,40065億4696万-6.69%-3.27
11/05230231226230-0.43%65,30067億5247万-4.17%-3.37
11/042312342252310%69,20067億8183万-3.75%-3.38
11/02233233231231-0.86%24,60067億8183万-4.15%-3.38
11/01234236233233-0.43%11,30068億4055万-3.32%-3.41
10/29236237232234-0.43%27,70068億6991万-3.31%-3.43
10/28236237234235-0.42%20,10068億9927万-3.29%-3.44
10/27239240236236-0.84%14,90069億2862万-2.88%-3.46
10/262392402382380%19,50069億8734万-2.46%-3.49
10/25240242238238-1.65%39,40069億8734万-2.46%-3.49
10/22237242235242+2.11%29,10071億478万-1.22%-3.54
10/21242244237237-2.07%51,20069億5798万-3.66%-3.47
10/20246246242242-1.63%17,50071億478万-2.02%-3.54
10/192462472452460%7,60072億2221万-0.4%-3.6
10/18252252245246-0.81%55,90072億2221万-0.81%-3.6
10/15247249246248+1.64%26,50072億8093万-0.4%-3.63
10/14250250244244-2.4%48,40071億6349万-2.01%-3.57
10/13251252246250-1.19%105,80073億3965万0%-3.66
10/12259263248253+6.3%418,10074億2772万+0.8%-3.71
10/11238240236238+0.42%24,30069億8734万-5.18%-3.49
10/08236238234237+1.28%30,20069億5798万-5.95%-3.47
10/07237238231234-0.85%88,40068億6991万-7.51%-3.43
10/06241243234236-2.07%46,90069億2862万-7.09%-3.46
10/05244244235241-1.23%112,60070億7542万-5.49%-3.53
10/04248248242244-1.21%20,50071億6349万-4.69%-3.57
10/012462472432470%35,60072億5157万-3.52%-3.62
09/30243247243247+1.23%20,30072億5157万-3.52%-3.62
09/29242246242244-0.41%36,80071億6349万-4.69%-3.57
09/28248249245245-0.81%23,20071億9285万-4.3%-3.59
09/27248250246247-0.4%39,40072億5157万-3.52%-3.62
09/24248252247248-0.4%63,30072億8093万-3.13%-3.63
09/22248250247249-0.8%40,60073億1029万-2.35%-3.65
09/21249252245251-1.18%63,70073億6900万-1.57%-3.68
09/17255256252254-1.17%60,80074億5708万-0.39%-3.72
09/16261263254257-0.77%76,10075億4516万+0.78%-3.76
09/15261262257259-0.77%39,80076億387万+1.57%-3.79
09/14260262259261+0.38%33,20076億6259万+2.35%-3.82
09/132602622602600%15,70076億3323万+1.96%-3.81
09/10262262259260-0.38%26,70076億3323万+2.36%-3.81
09/09263264261261-1.51%20,60076億6259万+2.76%-3.82
09/08265265261265+0.38%32,30077億8002万+4.33%-3.88
09/07262266260264+0.76%47,40077億5067万+3.94%-3.87
09/062632632602620%25,60076億9195万+2.75%-3.84
09/03264264260262+0.38%16,70076億9195万+2.75%-3.84
09/02263264261261-1.51%24,50076億6259万+1.95%-3.82
09/01263266262265+0.76%48,60077億8002万+3.52%-3.88
08/31260264259263-0.38%44,50077億2131万+2.33%-3.85
08/30256265256264+3.53%88,90077億5067万+2.72%-3.87
08/27251255248255+2%28,70074億8644万-1.16%-3.74
08/26241250241250+1.21%144,40073億3965万-3.47%-3.66
08/25243247243247+2.07%38,50072億5157万-5%-3.62
08/242422452422420%32,50071億478万-7.28%-3.54
08/23242244240242+0.41%16,20071億478万-7.98%-3.54
08/20244246240241-2.43%67,80070億7542万-8.71%-3.53
08/19243248243247+1.23%67,20072億5157万-7.14%-3.62
08/18242246241244+0.83%37,60071億6349万-8.61%-3.57
08/17247247242242-2.81%86,60071億478万-9.7%-3.54
08/16253253245249-2.73%68,40073億1029万-7.78%-3.65
08/132542562532560%29,30075億1580万-5.54%-3.75
08/12258258254256-0.78%11,20075億1580万-5.88%-3.75
08/11254258254258+1.57%33,80075億7451万-5.49%-3.78
08/10249254244254+1.2%75,10074億5708万-7.3%-3.72
08/06251254249251-0.79%90,60073億6900万-8.73%-3.68