株価チャート

2021/03/16~2021/12/24

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
12/241,9631,9641,9631,963+0.36%80018億1013万-4.99%5.810.41
12/231,9561,9561,9561,956-0.76%20018億368万-5.37%5.790.41
12/221,9891,9901,9611,971-0.55%1,30018億1751万-4.64%5.840.41
12/211,9551,9821,9551,9820%2,50018億2765万-4.11%5.870.42
12/201,9851,9871,9311,9820%5,00018億2765万-4.11%5.870.42
12/172,1202,1201,9391,982-12.07%17,50018億2765万-4.07%5.870.42
12/162,3482,3482,2222,254-1.91%1,20020億7847万+9.1%6.680.47
12/152,1002,3002,0902,298+0.79%6,50021億1905万+11.82%6.810.48
12/142,3202,3502,2472,280-8.84%8,40021億245万+11.66%6.750.48
12/132,2922,6922,2912,501+13.84%28,60023億624万+23.2%7.410.52
12/102,0502,2002,0502,197+7.07%60020億2591万+9.41%6.510.46
12/092,0022,0522,0022,052+2.5%1,30018億9220万+2.65%6.080.43
12/082,0022,0022,0022,002+1.06%30018億4610万+0.35%5.930.42
11/301,9811,9811,9811,9810%20018億2673万-0.45%5.870.42
11/291,9801,9811,9801,981-3.13%80018億2673万-0.3%5.870.42
11/252,0102,0452,0102,045+1.74%30018億8575万+3.13%6.060.43
11/242,0602,0602,0102,010-3.37%20018億5347万+1.67%5.950.42
11/222,0702,0802,0702,080-0.95%20019億1802万+5.37%6.160.44
11/192,1002,1002,1002,100+1.94%20019億3646万+6.71%6.220.44
11/182,0502,0602,0502,060+3.21%70018億9958万+5.1%6.10.43
11/172,0202,0201,9881,996-0.6%40018億4056万+2.2%5.910.42
11/162,0002,0082,0002,008+0.45%20018億5163万+2.92%5.950.42
11/151,9991,9991,9991,999+1.06%50018億4333万+2.51%5.920.42
11/111,9801,9801,9761,978-0.6%3,20018億2396万+1.59%5.860.42
11/101,9522,0201,9521,990-0.45%2,80018億3503万+2.16%5.890.42
11/091,9962,0001,9961,999+3.31%70018億4333万+2.67%5.920.42
11/081,9401,9571,9251,935-2.27%90017億8431万-0.67%5.730.41
11/011,9801,9801,9801,980+0.15%10018億2581万+1.54%5.860.42
10/211,9771,9771,9771,9770%10018億2304万+1.44%5.860.41
10/181,9682,0001,9681,977+0.1%1,00018億2304万+1.28%5.860.41
10/151,9751,9751,9751,9750%10018億2120万+1.23%5.850.41
10/141,9751,9751,9751,9750%30018億2120万+1.18%5.850.41
10/122,0052,0051,9751,975-0.25%90018億2120万+1.13%5.850.41
10/111,9691,9801,9691,980+1.02%1,90018億2581万+1.33%5.860.42
10/081,9681,9681,9601,960-0.41%50018億737万+0.51%5.810.41
09/271,9471,9681,9441,968+1.03%70018億1474万+1.03%5.830.41
09/241,9481,9481,9481,948+3.56%10017億9630万+0.1%5.770.41
09/211,8981,8981,8801,881-0.69%50017億3452万-3.34%5.570.39
09/141,8931,8941,8931,894+0.16%70017億4651万-2.77%5.610.4
09/101,8911,8911,8911,891+0.05%10017億4374万-3.03%5.60.4
09/081,8901,8911,8861,890-2.07%1,40017億4282万-3.23%5.60.4
09/071,9301,9301,9301,930-0.1%1,40017億7970万-1.38%5.720.4
09/061,9311,9321,9311,932+1.52%20017億8155万-1.38%5.720.41
09/031,8981,9031,8981,903+0.58%40017億5480万-2.96%5.640.4
08/301,8811,9011,8811,892-2.97%1,10017億4466万-3.86%5.60.4
08/231,9241,9501,9241,950-0.71%20017億9814万-1.07%5.780.41
08/201,9411,9741,9411,964+1.18%40018億1105万-0.3%5.820.41
08/121,9101,9411,9101,941-2.95%2,20017億8985万-1.47%5.750.41
08/112,0002,0302,0002,000+1.52%1,20018億4425万+1.52%5.920.42
08/102,0202,0201,9701,970-2.48%60018億1659万+0.2%5.840.41
08/062,0152,0202,0152,020+2.8%1,20018億6269万+2.9%5.980.42
08/022,0002,0001,9651,965-0.71%20018億1198万+0.46%5.820.41
07/302,0012,0011,9791,979-2.46%90018億2489万+1.38%5.860.42
07/292,0282,0502,0282,029+2.89%1,10018億7099万+4.21%6.010.43
07/281,9721,9721,9721,972-1.3%10018億1843万+1.7%5.840.41
07/271,9981,9981,9981,9980%40018億4241万+3.36%5.920.42
07/261,9981,9981,9981,9980%10018億4241万+3.68%5.920.42
07/211,9652,0281,9651,998+5.99%1,30018億4241万+4.06%5.920.42
07/201,8851,8851,8851,885-1.31%10017億3821万-1.46%5.580.4
07/151,9101,9101,9101,9100%10017億6126万0%5.660.4
07/011,9101,9101,9101,910-1.34%10017億6126万+0.16%5.660.4
06/302,0002,0001,9101,936-0.21%50017億8523万+1.68%5.730.41
06/251,9401,9401,9401,9400%10017億8892万+2.11%5.750.41
06/211,9401,9401,9401,940-2.02%10017億8892万+2.27%5.750.41
06/171,9801,9801,9801,980+0.25%10018億2581万+4.38%5.860.42
06/162,0282,0281,9751,975-1.25%50018億2120万+4.39%5.850.41
06/112,0002,0002,0002,000+1.21%10018億4425万+5.93%5.920.42
06/101,9601,9761,9601,976-4.08%40018億2212万+4.88%5.850.41
06/081,9852,0601,9852,060+4.15%2,40018億9958万+9.52%6.10.43
06/071,9781,9781,9781,978+2.06%20018億2396万+5.44%5.860.42
06/041,9381,9381,9381,938-1.12%20017億8708万+3.53%5.740.41
06/031,9601,9601,9601,960+0.87%1,70018億737万+4.76%5.810.41
06/021,9441,9441,9431,943+2.64%70017億9169万+4.07%5.760.41
06/011,8951,9331,8931,893+0.26%70017億4558万+1.61%5.610.4
05/311,8801,8881,8801,888+1.61%20017億4097万+1.45%5.590.4
05/281,8581,8581,8581,8580%10017億1331万-0.05%5.50.39
05/261,8401,8581,8401,858+0.98%40017億1331万+0.05%5.50.39
05/211,8401,8401,8401,840+0.16%20016億9671万-0.86%5.450.39
05/201,8351,8371,8351,837+0.16%40016億9394万-0.92%5.440.39
05/181,8331,8341,8331,834+0.05%20016億9118万-1.03%5.430.38
05/171,8251,8331,8251,8330%1,10016億9026万-1.03%5.430.38
05/141,8331,8331,8331,833+0.83%10016億9026万-0.92%5.430.38
05/131,8181,8181,8181,818-0.11%10016億7642万-1.62%5.380.38
05/121,8201,8201,8201,820-0.05%10016億7827万-1.41%5.390.38
05/111,8211,8211,8211,821-0.92%10016億7919万-1.25%5.390.38
04/211,8211,8381,8211,838-0.65%20016億9487万-0.22%5.440.39
04/201,8501,8501,8501,8500%10017億593万+0.65%5.480.39
04/191,9001,9001,8501,850-4.59%30017億593万+0.87%5.480.39
04/131,9391,9391,9391,939+3.75%10017億8800万+5.9%5.740.41
03/311,8691,8691,8691,8690%10017億2345万+2.41%5.540.39
03/301,8691,8691,8691,869-1.63%20017億2345万+2.69%5.540.39
03/291,9401,9401,9001,9000%30017億5204万+4.63%5.630.4
03/261,9001,9001,9001,900-1.55%10017億5204万+4.91%5.630.4
03/241,9201,9301,9201,930+2.66%30017億7970万+6.93%5.720.4
03/231,8801,8801,8801,880-2.08%10017億3360万+4.44%5.570.39
03/221,8991,9201,8591,920+3.78%70017億7048万+6.96%5.690.4
03/191,8501,8501,8501,850+0.11%50017億593万+3.47%5.480.39
03/181,8021,8481,8021,848+0.16%20017億409万+3.59%5.470.39
03/171,8451,8451,8451,8450%2,10017億132万+3.65%5.460.39
03/161,8101,8451,7571,845+1.93%50017億132万+3.89%5.460.39