株価チャート

2021/07/30～2021/12/29

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
2021
12/29399406399402+1.77%2,10015億4368万-3.83%17.390.52
12/28398402390395-1%10,20015億1680万-5.73%17.080.52
12/27403406395399-1.72%6,90015億3216万-5.23%17.260.52
12/24402406399406+1%3,50015億5904万-3.79%17.560.53
12/23414420391402-4.06%19,30015億4368万-4.96%17.390.52
12/22415426410419+0.72%7,30016億896万-1.18%18.120.55
12/214194194124160%30015億9744万-2.12%17.990.54
12/20424424412416-1.89%2,50015億9744万-2.35%17.990.54
12/174214254164240%1,60016億2816万-0.47%18.340.55
12/16424429423424-0.7%1,70016億2816万-0.7%18.340.55
12/154274274274270%2,00016億3968万0%18.470.56
12/14420427418427+0.47%1,20016億3968万0%18.470.56
12/134254254174250%1,00016億3200万-0.7%18.380.55
12/10426426418425+0.24%3,10016億3200万-0.7%18.380.55
12/09424424424424+0.24%1,30016億2816万-0.93%18.340.55
12/08420424420423+0.71%7,70016億2432万-1.4%18.290.55
12/074184204034200%4,60016億1280万-2.1%18.170.55
12/06417420417420+0.72%1,60016億1280万-2.33%18.170.55
12/03415417412417+0.48%7,10016億128万-3.02%18.040.54
12/02422423414415-1.66%80015億9360万-3.71%17.950.54
12/01427427411422-1.17%4,20016億2048万-2.09%18.250.55
11/30425427424427+0.71%60016億3968万-0.93%18.470.56
11/29423427420424-0.7%80016億2816万-1.62%18.340.55
11/26419428419427+0.23%5,40016億3968万-0.93%18.470.56
11/25430434417426-0.93%3,10016億3584万-1.16%18.420.56
11/24430430430430-0.46%40016億5120万-0.23%18.60.56
11/224284324204320%1,90016億5888万+0.23%18.680.56
11/19428432428432-0.46%80016億5888万+0.47%18.680.56
11/18428434428434-0.23%30016億6656万+0.93%18.770.57
11/17427435427435+0.46%1,80016億7040万+1.4%18.810.57
11/164334334324330%80016億6272万+1.17%18.730.57
11/154334334244330%3,40016億6272万+1.17%18.730.57
11/12431434431433-0.23%2,20016億6272万+1.41%18.730.57
11/114344344274340%80016億6656万+1.64%18.770.57
11/09427434427434-0.23%30016億6656万+1.88%18.770.57
11/08427437427435+0.93%2,30016億7040万+2.11%18.810.57
11/05432432427431-0.46%90016億5504万+1.41%18.640.56
11/044274354274330%2,40016億6272万+1.88%18.730.57
11/02428436428433-0.69%50016億6272万+2.12%18.730.57
11/01438438424436-0.46%1,50016億7424万+2.83%18.860.57
10/294334384214380%3,20016億8192万+3.55%18.940.57
10/28428439428438+2.1%8,20016億8192万+3.79%18.940.57
10/27428429425429+0.23%3,70016億4736万+1.66%18.550.56
10/26422428421428+1.18%70016億4352万+1.66%18.510.56
10/25427427422423-0.94%50016億2432万+0.48%18.290.55
10/22428428424427-0.23%50016億3968万+1.43%18.470.56
10/21425428425428+0.71%1,30016億4352万+1.9%18.510.56
10/20421425421425+1.19%50016億3200万+1.19%18.380.55
10/19422424420420-2.1%1,40016億1280万+0.24%18.170.55
10/18422429422429+1.66%1,10016億4736万+2.39%18.550.56
10/15418423418422+0.96%1,00016億2048万+0.96%18.250.55
10/14413418413418+1.21%60016億512万0%18.080.55
10/13412420412413-1.43%30015億8592万-1.2%17.860.54
10/124124194124190%2,20016億896万+0.24%18.120.55
10/11418419415419+0.24%2,30016億896万+0.24%18.120.55
10/084204204124180%2,50016億512万+0.24%18.080.55
10/07412418412418-0.24%1,20016億512万+0.24%18.080.55
10/05420420419419-0.24%1,70016億896万+0.72%18.120.55
10/04419421419420-0.24%8,70016億1280万+0.96%18.170.55
10/01422423414421-0.24%2,00016億1664万+1.45%18.210.55
09/30420423415422+0.48%80016億2048万+1.93%18.250.55
09/29422422420420-0.94%20016億1280万+1.45%18.170.55
09/284244244244240%5,00016億2816万+2.66%18.340.55
09/27423425421424+1.19%7,10016億2816万+2.91%18.340.55
09/24418420413419+0.24%11,10016億896万+1.7%18.120.55
09/224194194124180%12,40016億512万+1.7%18.080.55
09/21419420413418-0.24%5,00016億512万+1.95%18.080.55
09/17415419413419+0.24%1,00016億896万+2.2%18.120.55
09/164204204184180%80016億512万+1.95%18.080.55
09/154194204184180%2,50016億512万+2.2%18.080.55
09/14412421412418+1.46%4,80016億512万+2.2%18.080.55
09/13410412410412+0.24%2,40015億8208万+0.73%17.820.54
09/10415418410411-0.96%1,30015億7824万+0.49%17.780.54
09/094144154054150%5,70015億9360万+1.47%17.950.54
09/08410416408415-0.24%5,00015億9360万+1.47%17.950.54
09/07417419412416-0.48%2,70015億9744万+1.71%17.990.54
09/06415418415418+1.21%1,50016億512万+1.95%18.080.55
09/03412413412413+0.24%90015億8592万+0.98%17.860.54
09/02408412408412+0.98%2,60015億8208万+0.49%17.820.54
09/01405408405408+0.74%2,20015億6672万-0.49%17.650.53
08/31405406404405+0.25%60015億5520万-1.46%17.520.53
08/304034054034040%1,10015億5136万-1.7%17.470.53
08/26402404402404+0.5%80015億5136万-1.94%17.470.53
08/25403403402402-0.25%2,40015億4368万-2.66%17.390.52
08/24407407400403-0.98%90015億4752万-2.66%17.430.53
08/23402408402407+0.25%60015億6288万-1.93%17.60.53
08/20401406401406-0.25%50015億5904万-2.4%17.560.53
08/18405407400407+0.99%70015億6288万-2.4%17.60.53
08/174014034004030%1,90015億4752万-3.59%17.430.53
08/16402410400403+0.25%2,50015億4752万-3.59%17.430.53
08/13402405401402-1.95%8,00015億4368万-4.29%17.390.52
08/12412412407410+0.24%1,60015億7440万-2.38%17.730.53
08/11410412409409+0.49%60015億7056万-2.85%17.690.53
08/10415415407407-1.93%14,90015億6288万-3.55%17.60.53
08/064154154154150%60015億9360万-1.89%17.950.54
08/05414415411415+0.48%40015億9360万-1.89%17.950.54
08/04411414410413+0.49%1,70015億8592万-2.36%17.860.54
08/03420420411411-1.2%1,90015億7824万-3.07%17.780.54
08/02421421415416-1.19%2,70015億9744万-1.89%17.990.54
07/30428428410421-0.94%7,20016億1664万-0.71%18.210.55