株価チャート

2021/08/04~2021/12/28

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
12/28224229218218-2.68%88,20065億4000万+1.4%-0.83
12/27235235224224-4.68%91,30067億2000万+4.19%-0.85
12/24229237229235+3.07%102,50070億5000万+8.8%-0.89
12/23218230218228+3.17%71,00068億4000万+5.56%-0.87
12/22229229221221-1.78%42,80066億3000万+2.31%-0.84
12/21225231220225+3.69%155,40067億5000万+3.69%-0.86
12/20225225217217-0.91%52,00065億1000万-0.46%-0.83
12/172152212132190%126,80065億7000万+0.46%-0.83
12/16220220216219+2.34%36,90065億7000万0%-0.83
12/15205217205214+4.39%76,20064億2000万-2.28%-0.81
12/14208210203205-2.84%73,40061億5000万-6.39%-0.78
12/13219219210211-0.94%74,50063億3000万-4.52%-0.8
12/10215219212213-2.74%78,90063億9000万-4.05%-0.81
12/09219227217219+1.86%115,80065億7000万-1.79%-0.83
12/08214216210215+0.94%87,20064億5000万-3.59%-0.82
12/07202214202213+4.93%137,60063億9000万-5.33%-0.81
12/06206208203203-1.46%85,40060億9000万-10.18%-0.77
12/03195206195206+6.19%87,40061億8000万-9.65%-0.78
12/02198205194194-2.51%92,30058億2000万-15.28%-0.74
12/01193202190199+0.51%187,00059億7000万-14.22%-0.76
11/30207222198198-1.98%245,90059億4000万-15.38%-0.75
11/29202216202202-7.76%296,30060億6000万-14.41%-0.77
11/26232232218219-2.23%147,10065億7000万-7.98%-0.83
11/25227228224224-0.44%51,00067億2000万-6.28%-0.85
11/24231232225225-3.85%68,50067億5000万-6.64%-0.86
11/22232236227234+0.86%85,50070億2000万-3.7%-0.89
11/19235238230232-2.11%77,50069億6000万-4.92%-0.88
11/18244244235237-3.66%67,60071億1000万-3.27%-0.9
11/17249250244246-0.81%50,30073億8000万+0.41%-0.94
11/16239251237248+4.2%215,30074億4000万+0.81%-0.94
11/15229249226238+3.93%193,80071億4000万-3.64%-0.9
11/12223231223229+3.15%48,90068億7000万-7.66%-0.87
11/11226226221222-1.77%67,00066億6000万-10.84%-0.84
11/10228232222226-0.88%93,40067億8000万-9.6%-0.86
11/09231234228228-2.15%36,70068億4000万-9.16%-0.87
11/08236237231233-0.85%49,40069億9000万-7.54%-0.89
11/05242242234235-1.67%67,70070億5000万-7.48%-0.89
11/04242243239239-0.42%64,80071億7000万-6.27%-0.91
11/02246246240240-1.64%54,90072億-6.25%-0.91
11/01242250242244-0.41%50,50073億2000万-5.06%-0.93
10/29244248244245-1.21%32,60073億5000万-4.67%-0.93
10/28256257242248-0.8%132,80074億4000万-3.88%-0.94
10/27250251249250-1.19%34,50075億-3.1%-0.95
10/26248256247253+2.43%48,20075億9000万-1.94%-0.96
10/252452492432470%26,00074億1000万-4.63%-0.94
10/22252254245247-1.59%71,90074億1000万-5%-0.94
10/21260262250251-3.83%71,10075億3000万-3.83%-0.95
10/20264266261261-1.14%20,10078億3000万-0.76%-0.99
10/19265269261264-1.49%62,30079億2000万-0.38%-1
10/18264271261268+1.52%73,90080億4000万+0.75%-1.02
10/15252267252264+4.35%90,00079億2000万-0.75%-1
10/14256257252253-1.94%57,10075億9000万-4.89%-0.96
10/13260261256258-1.15%66,20077億4000万-3.01%-0.98
10/12265265261261-1.14%40,90078億3000万-1.51%-0.99
10/11259266257264+1.93%80,70079億2000万-0.38%-1
10/082602642572590%68,80077億7000万-2.26%-0.98
10/07256262253259+3.6%91,70077億7000万-2.26%-0.98
10/06254260249250-0.4%85,70075億-5.3%-0.95
10/05256256247251-3.09%180,50075億3000万-5.28%-0.95
10/04269272259259-3.72%114,10077億7000万-2.26%-0.98
10/01268273265269-0.37%98,20080億7000万+1.51%-1.02
09/30268275262270+1.5%196,50081億+2.27%-1.03
09/29265276262266+1.92%468,80079億8000万+1.14%-1.01
09/28266314261261+0.77%2,160,80078億3000万-0.38%-0.99
09/27261261256259+1.17%95,60077億7000万-0.77%-0.98
09/24252260252256+1.59%147,50076億8000万-1.92%-0.97
09/22260260251252-3.08%215,00075億6000万-3.08%-0.96
09/21261264255260-2.99%156,60078億0%-0.99
09/17271271266268-1.47%120,50080億4000万+3.47%-1.02
09/16280280269272-3.2%361,60081億6000万+5.43%-1.03
09/15289289272281-4.42%427,30084億3000万+9.34%-1.07
09/14307313294294-5.77%690,00088億2000万+14.84%-1.12
09/13284317279312+10.64%1,837,70093億6000万+22.83%-1.19
09/10270308267282+7.63%2,729,50084億6000万+12.8%-1.07
09/09260277257262+0.38%306,30078億6000万+5.65%-1
09/08254263254261+2.76%158,50078億3000万+5.67%-0.99
09/07252254251254+0.4%39,70076億2000万+2.83%-0.97
09/062562562512530%28,50075億9000万+2.85%-0.96
09/032542542522530%46,30075億9000万+2.85%-0.96
09/02256256253253-1.17%38,50075億9000万+2.85%-0.96
09/01256258253256+0.39%68,50076億8000万+4.49%-0.97
08/31253262253255-1.54%97,90076億5000万+4.08%-0.97
08/30257261256259+1.97%138,20077億7000万+5.71%-0.98
08/27251256250254-0.39%67,30076億2000万+4.1%-0.97
08/26245255245255+3.66%78,60076億5000万+4.51%-0.97
08/25247251245246-0.81%105,50073億8000万+0.82%-0.94
08/24246253245248+0.81%111,80074億4000万+1.22%-0.94
08/23244246242246+2.5%67,60073億8000万+0.41%-0.94
08/20242244238240-0.83%73,00072億-2.44%-0.91
08/19242246242242-0.41%45,30072億6000万-2.42%-0.92
08/18244257239243+1.67%224,80072億9000万-3.57%-0.92
08/17240243239239-1.24%59,50071億7000万-5.16%-0.91
08/16245247241242-2.81%58,10072億6000万-4.35%-0.92
08/13249250247249+0.4%38,70074億7000万-1.58%-0.95
08/122462492442480%70,60074億4000万-1.98%-0.94
08/11235248235248+2.9%84,20074億4000万-1.98%-0.94
08/10234241232241+3.88%54,00072億3000万-5.12%-0.92
08/062322342302320%77,20069億6000万-9.02%-0.88
08/05235236232232-0.85%49,90069億6000万-9.38%-0.88
08/04241244234234-2.9%113,80070億2000万-8.95%-0.89