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
12/301,4641,4641,4491,451-1.09%14,500298億557万-3.33%9.890.8
12/291,4621,4681,4551,467-1.54%28,600301億3423万-2.59%100.81
12/281,4871,4941,4691,490+1.43%54,900306億668万-1.32%10.160.82
12/271,4801,4801,4661,469-0.74%31,400301億7531万-3.04%10.020.81
12/241,4841,4921,4751,480-0.47%17,000304億127万-2.63%10.090.81
12/231,4801,4921,4781,487+0.47%21,400305億4506万-2.56%10.140.82
12/221,4651,4901,4641,480+0.07%47,500304億127万-3.39%10.090.81
12/211,4681,4831,4591,479+1.02%23,200303億8073万-3.84%10.090.81
12/201,4751,4901,4521,464-0.68%84,600300億7260万-5.18%9.980.8
12/171,5081,5181,4741,474-3.22%60,900302億7802万-5.09%10.050.81
12/161,5301,5401,5151,523+0.33%27,200312億8455万-2.37%10.390.84
12/151,5201,5361,5111,518-1.43%23,300311億8184万-3%10.350.83
12/141,5341,5441,5311,540+0.85%14,500316億3375万-1.91%10.50.85
12/131,5521,5521,5181,527-0.72%21,700313億6671万-3.05%10.410.84
12/101,5491,5501,5241,538-0.19%23,400315億9267万-2.66%10.490.84
12/091,5481,5591,5331,541-0.45%13,200316億5429万-2.84%10.510.85
12/081,5451,5591,5411,548+0.19%24,600317億9808万-2.64%10.560.85
12/071,5311,5491,5251,545+3%16,900317億3646万-3.07%10.540.85
12/061,5031,5111,4951,500+0.07%17,200308億1210万-6.07%10.230.82
12/031,4831,5031,4691,499+1.83%21,200307億9155万-6.37%10.220.82
12/021,4851,5071,4721,472-2%25,900302億3694万-8.34%10.040.81
12/011,4951,5151,4751,502+0.33%30,200308億5318万-6.94%10.240.82
11/301,5171,5501,4911,497-0.07%31,900307億5047万-7.54%10.210.82
11/291,5021,5311,4951,498-2.28%34,500307億7101万-7.76%10.220.82
11/261,5621,5621,5261,533-2.42%26,300314億8996万-5.89%10.450.84
11/251,5831,5931,5671,571-0.63%14,100322億7053万-3.86%10.710.86
11/241,5991,6001,5811,581-1.13%16,200324億7595万-3.42%10.780.87
11/221,5971,6131,5901,599+0.13%16,200328億4569万-2.38%10.90.88
11/191,6151,6161,5861,597-1.96%41,300328億461万-2.68%10.890.88
11/181,6451,6541,6171,629-0.91%19,600334億6194万-0.73%11.110.89
11/171,6461,6581,6341,644+0.43%20,700337億7006万+0.24%11.210.9
11/161,6301,6591,6281,637+0.86%23,000336億2627万-0.12%11.160.9
11/151,6901,6901,6231,623-4.02%31,200333億3869万-0.98%11.070.89
11/121,6201,7211,6201,691+2.55%57,300347億3550万+3.11%11.530.93
11/111,6441,6671,6321,649+0.3%26,800338億7276万+0.73%11.250.9
11/101,6381,6471,6251,644-0.06%12,200337億7006万+0.67%11.210.9
11/091,6651,6751,6401,645-1.08%14,200337億9060万+0.92%11.220.9
11/081,6611,6721,6531,663+0.18%16,100341億6034万+2.15%11.340.91
11/051,6741,6741,6551,660-0.78%21,100340億9872万+2.09%11.320.91
11/041,6701,6801,6631,673+0.84%15,100343億6576万+2.89%11.410.92
11/021,6531,6681,6381,659+0.73%22,000340億7818万+2.09%11.310.91
11/011,6261,6471,6261,647+2.43%16,000338億3168万+1.23%11.230.9
10/291,6041,6141,5891,608+0.75%18,500330億3057万-1.35%10.970.88
10/281,6201,6591,5961,596-2.33%39,800327億8407万-2.44%10.880.88
10/271,6391,6581,6261,634-1.51%11,200335億6464万-0.43%11.140.9
10/261,6321,6591,6301,659+1.47%10,300340億7818万+0.79%11.310.91
10/251,6321,6501,6321,635+0.25%14,400335億8518万-1.03%11.150.9
10/221,6291,6401,6181,631+0.12%15,500335億302万-1.63%11.120.9
10/211,6341,6381,6201,629-0.73%15,900334億6194万-2.16%11.110.89
10/201,6441,6531,6371,641-0.18%8,800337億843万-1.68%11.190.9
10/191,6241,6441,6241,644+1.23%9,200337億7006万-1.85%11.210.9
10/181,6551,6551,6241,624-1.81%15,500333億5923万-3.22%11.070.89
10/151,6181,6541,6181,654+3.12%21,600339億7547万-1.66%11.280.91
10/141,6011,6181,6001,604-0.62%22,000329億4840万-4.75%10.940.88
10/131,6191,6411,6051,614-0.31%29,700331億5381万-4.33%11.010.89
10/121,6481,6481,6161,619-1.34%14,800332億5652万-4.26%11.040.89
10/111,6251,6461,6121,641+0.55%14,600337億843万-3.07%11.190.9
10/081,6331,6351,6041,632+1.18%30,300335億2356万-3.66%11.130.9
10/071,5601,6321,5601,613+3%47,200331億3327万-4.89%110.89
10/061,5921,6021,5491,566+0.51%55,400321億6783万-7.72%10.680.86
10/051,5561,5791,5311,558-2.38%58,700320億350万-8.41%10.620.85
10/041,6431,6511,5961,596-1.6%24,700327億8407万-6.34%10.880.88
10/011,6401,6411,6121,622-2.05%37,900333億1815万-4.87%11.060.89
09/301,6661,6761,6421,656+0.18%36,000340億1655万-2.93%11.290.91
09/291,6521,6661,6251,653-2.3%80,800339億5493万-2.94%11.270.91
09/281,7221,7221,6551,692-1.63%101,000347億5604万-0.47%11.540.93
09/271,7821,7821,7201,720-2.22%53,400353億3120万+1.59%11.730.94
09/241,7501,7951,7181,759+2.45%66,100361億3232万+4.27%120.97
09/221,7561,7641,7131,717-2.44%48,400352億6958万+2.32%11.710.94
09/211,7521,7921,7401,760-3.19%49,400361億5286万+5.39%120.97
09/171,7851,8181,7681,818+1.85%67,800373億4426万+9.65%12.41
09/161,8001,8001,7621,785-0.78%40,600366億6639万+8.31%12.170.98
09/151,7381,8001,7351,799+3.15%67,500369億5397万+10.1%12.270.99
09/141,7921,7921,7261,744-1.69%67,400358億2420万+7.79%11.890.96
09/131,7291,7741,7101,774+2.19%36,200364億4044万+10.6%12.10.97
09/101,7241,7361,7161,736+0.7%41,000356億5987万+9.25%11.840.95
09/091,6881,7241,6881,724+0.82%32,500354億1337万+9.46%11.760.95
09/081,6701,7111,6701,710+2.09%29,900351億2579万+9.48%11.660.94
09/071,6871,7031,6681,675-1.24%49,500344億684万+8.06%11.420.92
09/061,6991,7101,6811,696+1.19%28,900348億3821万+10.13%11.570.93
09/031,6551,6791,6311,676+1.02%30,200344億2738万+9.69%11.430.92
09/021,6831,6951,6521,659-1.43%28,700340億7818万+9.14%11.310.91
09/011,6671,6901,6541,683+1.94%45,500345億7117万+11.46%11.480.92
08/311,6351,6641,6331,651-0.3%16,800339億1385万+10.07%11.260.91
08/301,6481,6771,6291,656+1.53%46,100340億1655万+11.07%11.290.91
08/271,6471,6491,6121,631-0.61%34,300335億302万+10.13%11.120.9
08/261,6581,6781,6371,641+0.55%73,500337億843万+11.56%11.190.9
08/251,5921,6471,5851,632+2.71%71,700335億2356万+11.7%11.130.9
08/241,5841,5971,5511,589+0.51%47,100326億4028万+9.36%10.840.87
08/231,5311,5951,5291,581+4.08%82,700324億7595万+9.26%10.780.87
08/201,5601,5631,4921,519-2.82%52,700312億238万+5.27%10.360.83
08/191,5341,5861,5291,563+1.49%62,600321億620万+8.39%10.660.86
08/181,5091,5421,5081,540+2.74%40,600316億3375万+7.09%10.50.85
08/171,4911,5241,4891,499+1.7%39,200307億9155万+4.61%10.220.82
08/161,5411,5411,4691,474-5.69%76,000302億7802万+3.08%10.050.81
08/131,5601,5701,5051,563+9.45%217,200321億620万+9.45%10.660.86
08/121,4371,4371,4211,428+1.06%30,100293億3311万+0.42%9.740.78
08/111,3991,4161,3861,413+1.58%23,400290億2499万-0.56%9.640.78
08/101,4011,4011,3891,391-0.29%15,200285億7308万-2.04%9.490.76
08/061,3921,3961,3821,395+0.94%16,200286億5525万-1.69%9.510.77