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
12/304134154124130%6,10069億2072万-1.9%19.831.27
12/29410417410413-1.2%8,00069億2072万-2.13%19.831.27
12/28415418412418+1.46%16,70070億450万-1.42%20.071.28
12/27423443412412-1.9%43,70069億396万-3.06%19.781.26
12/244194224194200%6,40070億3802万-1.64%20.171.29
12/23419421419420+0.24%6,20070億3802万-1.87%20.171.29
12/22419423418419-0.71%9,40070億2126万-2.56%20.121.29
12/21416424416422+1.44%6,50070億7153万-2.09%20.261.3
12/20417423415416-0.72%15,90069億7099万-3.93%19.971.28
12/17420424419419-0.95%4,10070億2126万-3.68%20.121.29
12/16426429421423-0.7%4,20070億8829万-2.98%20.311.3
12/15426427421426+2.65%17,10071億3856万-2.74%20.461.31
12/14418418412415-0.72%10,60069億5423万-5.47%19.931.27
12/134194204154180%7,80070億450万-5.43%20.071.28
12/10427427418418-0.24%8,10070億450万-5.86%20.071.28
12/09415422414419+0.96%12,40070億2126万-5.84%20.121.29
12/08413421413415-0.24%8,60069億5423万-7.16%19.931.27
12/074214214104160%12,00069億7099万-7.35%19.971.28
12/06424426416416-1.65%11,30069億7099万-7.56%19.971.28
12/03420424420423+0.24%9,90070億8829万-6.42%20.311.3
12/024224254214220%4,50070億7153万-6.84%20.261.3
12/01427427421422-1.17%10,50070億7153万-7.25%20.261.3
11/30433435427427-1.84%7,70071億5532万-6.36%20.51.31
11/29428436428435-3.12%18,30072億8938万-5.02%20.891.34
11/26453453448449-0.88%6,30075億2398万-2.18%21.561.38
11/25450453450453+0.67%3,90075億9101万-1.52%21.751.39
11/24454454450450-0.44%6,00075億4074万-2.17%21.611.38
11/22452453450452+0.22%5,90075億7425万-1.95%21.71.39
11/19455455450451-0.88%8,50075億5749万-2.38%21.661.38
11/18457458455455-0.66%2,50076億2452万-1.73%21.851.4
11/17463463457458-1.08%3,50076億7479万-1.08%21.991.41
11/16458469458463+0.43%5,80077億5858万-0.22%22.231.42
11/15467467460461+0.22%5,50077億2506万-0.65%22.141.42
11/12458460458460+0.22%3,10077億831万-1.08%22.091.41
11/11456459454459+0.66%4,00076億9155万-1.29%22.041.41
11/10461462456456-1.94%11,40076億4128万-2.15%21.91.4
11/09467473462465-2.92%12,40077億9209万-0.43%22.331.43
11/08468482467479+3.01%21,50080億2669万+2.57%231.47
11/05461466460465+0.43%5,60077億9209万-0.43%22.331.43
11/04461464461463+0.43%8,10077億5858万-1.07%22.231.42
11/02457461457461+1.54%4,40077億2506万-1.71%22.141.42
11/014584584544540%3,80076億776万-3.4%21.81.39
10/29460460454454-1.3%5,90076億776万-3.61%21.81.39
10/28463463459460-0.65%1,10077億831万-2.54%22.091.41
10/27459463458463+0.87%2,20077億5858万-1.91%22.231.42
10/264594624554590%6,10076億9155万-2.96%22.041.41
10/25460460456459-0.22%6,60076億9155万-2.96%22.041.41
10/22465466460460-1.08%6,30077億831万-2.95%22.091.41
10/21465468465465-0.43%1,20077億9209万-2.11%22.331.43
10/204684704674670%1,90078億2561万-1.89%22.421.43
10/19466470465467-0.85%5,20078億2561万-1.89%22.421.43
10/18473473469471+0.86%2,30078億9264万-1.26%22.621.45
10/15481481463467-1.27%12,30078億2561万-2.1%22.421.43
10/14470473470473+0.64%2,60079億2615万-0.84%22.711.45
10/13471471470470-0.21%2,00078億7588万-1.47%22.571.44
10/12472474471471-0.21%1,70078億9264万-1.26%22.621.45
10/11474474472472-0.21%3,00079億939万-1.05%22.661.45
10/08476479472473-0.84%5,20079億2615万-0.84%22.711.45
10/07476479476477+0.21%80079億9318万0%22.91.46
10/06476479470476+0.21%2,80079億7642万0%22.861.46
10/05473482472475-1.25%4,20079億5967万-0.21%22.811.46
10/04483484481481-0.21%2,80080億6021万+1.26%23.11.48
10/014794824744820%5,90080億7697万+1.69%23.141.48
09/30486486481482-0.41%3,30080億7697万+1.9%23.141.48
09/29479484479484+1.04%4,60081億1048万+2.54%23.241.49
09/28480484476479-0.83%5,70080億2669万+1.7%231.47
09/27478483475483+1.26%8,30080億9372万+2.77%23.191.48
09/24473477468477+0.85%5,90079億9318万+1.71%22.91.46
09/22478478469473+0.64%11,30079億2615万+0.85%22.711.45
09/21468475468470-1.67%5,50078億7588万+0.21%22.571.44
09/174784804754780%3,60080億994万+1.92%22.951.47
09/16481482469478-1.04%8,90080億994万+1.7%22.951.47
09/15485485480483+0.21%6,50080億9372万+2.77%23.191.48
09/14480483480482+0.63%4,90080億7697万+2.55%23.141.48
09/13474484474479+0.21%11,50080億2669万+1.91%231.47
09/10476478473478+0.84%5,10080億994万+1.7%22.951.47
09/094754754714740%1,50079億4291万+0.85%22.761.46
09/084784784694740%9,10079億4291万+0.64%22.761.46
09/074784784744740%2,80079億4291万+0.42%22.761.46
09/06474475465474+1.28%6,00079億4291万+0.21%22.761.46
09/03471473468468-1.06%4,80078億4236万-1.27%22.471.44
09/02469473469473+0.85%3,50079億2615万-0.42%22.711.45
09/01463469463469+1.3%4,20078億5912万-1.68%22.521.44
08/31460465460463+0.65%2,20077億5858万-3.14%22.231.42
08/30460461457460+0.66%2,80077億831万-4.17%22.091.41
08/27457457455457+0.44%2,00076億5804万-5.19%21.941.4
08/26452455452455-0.66%9,30076億2452万-5.99%21.851.4
08/25457460457458+0.44%1,90076億7479万-5.95%21.991.41
08/24453456450456+0.88%7,30076億4128万-6.75%21.91.4
08/23456461452452-0.66%7,20075億7425万-8.13%21.71.39
08/20470470455455-3.4%10,00076億2452万-8.08%21.851.4
08/19470477469471-0.21%6,30078億9264万-5.42%22.621.45
08/18470472467472-0.21%2,70079億939万-5.41%22.661.45
08/17475479470473-1.05%3,70079億2615万-5.59%22.711.45
08/16480482475478-0.83%3,70080億994万-4.78%22.951.47
08/13488488480482-0.21%7,90080億7697万-4.37%23.141.48
08/12485485480483+0.21%3,60080億9372万-4.36%23.191.48
08/11485486475482-0.21%4,20080億7697万-4.93%23.141.48
08/104594834594830%19,30080億9372万-5.11%23.191.48
08/06481486480483-0.62%9,20080億9372万-5.48%23.191.48