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
12/30950974938974+1.99%118,200133億7303万+0.62%3.31.36
12/29938965936955+1.27%128,600131億1216万-1.75%3.231.33
12/28945964927943+1.4%224,600129億4740万-3.58%3.191.31
12/27952952922930-2.41%121,200127億6891万-5.68%3.151.3
12/249639839489530%102,900130億8470万-4.03%3.231.33
12/23959967945953+1.06%81,100130億8470万-4.99%3.231.33
12/22912956905943+5.6%151,600129億4740万-6.91%3.191.31
12/21910911883893+0.9%202,400122億6090万-12.71%3.021.25
12/20938938883885-5.65%259,700121億5106万-14.41%31.23
12/17974975932938-4.29%199,000128億7875万-9.81%3.181.31
12/161,0001,009972980-0.1%95,600134億5541万-6.13%3.321.37
12/15980998970981+0.1%111,600134億6914万-6.3%3.321.37
12/141,0001,004965980-1.61%149,000134億5541万-6.67%3.321.37
12/131,0081,012989996-0.9%65,200136億7509万-5.41%3.371.39
12/101,0141,0229961,005-2.43%99,100137億9866万-4.92%3.41.4
12/091,0291,0521,0231,030+0.49%85,200141億4191万-2.83%3.491.44
12/081,0201,0311,0081,025+2.91%118,700140億7326万-3.48%3.471.43
12/07970999966996+4.08%161,600136億7509万-6.39%3.371.39
12/06969972949957-0.62%110,100131億3962万-10.31%3.241.33
12/03927969920963+5.59%181,700132億2200万-10.08%3.261.34
12/02950962910912-6.17%281,900125億2177万-15.16%3.091.27
12/01978984944972+0.93%159,700133億4557万-10.08%3.291.36
11/301,0251,042963963-4.65%218,300132億2200万-11%3.261.34
11/291,0181,0551,0101,010-3.99%133,700138億6731万-6.83%3.421.41
11/261,0731,0751,0421,052-2.86%128,400144億4397万-3.04%3.561.47
11/251,0901,1111,0701,083-1.37%144,300148億6960万-0.18%3.671.51
11/241,1451,1451,0911,098-4.52%155,600150億7555万+1.39%3.721.53
11/221,1221,1581,0891,150+2.77%172,600157億8952万+6.38%3.891.6
11/191,1681,1801,1191,119-5.09%164,200153億6389万+4%3.791.56
11/181,2001,2021,1471,179-2.88%220,900161億8769万+10.08%3.991.64
11/171,2001,2421,1961,214+1.85%332,400166億6824万+14.1%4.111.69
11/161,1861,2071,1551,192+2.05%405,000163億6618万+12.88%4.041.66
11/151,0691,2131,0501,168+13.95%833,300160億3666万+11.34%3.961.63
11/121,0351,0521,0191,025-2.66%193,600140億7326万-1.73%3.471.43
11/111,0401,0551,0181,053+0.57%161,300144億5770万+1.25%3.571.47
11/101,0491,0601,0391,047-0.19%61,700143億7532万+0.96%3.551.46
11/091,0691,0771,0491,049-1.04%56,800144億278万+1.55%3.551.46
11/081,0961,0961,0551,060-3.81%118,800145億5381万+2.91%3.591.48
11/051,1001,1031,0761,102+1.1%105,600151億3047万+7.2%3.731.54
11/041,0991,1031,0751,090+1.3%114,500149億6571万+6.45%3.691.52
11/021,0731,0881,0691,076+0.47%54,000147億7349万+5.39%3.641.5
11/011,0751,1051,0621,071+1.23%105,000147億484万+5.1%3.631.49
10/291,0721,0851,0451,058-1.21%179,200145億2635万+3.93%3.581.48
10/281,0601,0831,0591,071+0.47%92,900147億484万+5.21%3.631.49
10/271,0501,0701,0361,066+1.33%101,700146億3619万+5.02%3.611.49
10/261,0251,0541,0181,052+3.75%150,900144億4397万+3.85%3.561.47
10/251,0061,0289931,014+0.3%103,500139億2223万0%3.431.41
10/221,0171,0281,0071,011-0.59%69,500138億8104万-0.59%3.421.41
10/211,0501,0501,0151,017-3.42%141,600139億3637万-0.39%3.441.42
10/201,0591,0701,0471,053+0.19%82,000144億2969万+2.73%3.561.47
10/191,0401,0631,0261,051+1.74%150,100144億229万+2.34%3.551.46
10/181,0301,0441,0201,033+0.68%99,000141億5563万+0.39%3.491.44
10/151,0021,0361,0001,026+2.81%161,200140億5970万-0.39%3.471.43
10/141,0071,022991998-0.8%131,000136億7601万-3.2%3.371.39
10/139941,0089911,006-0.1%68,100137億8563万-2.71%3.41.4
10/121,0151,0189991,007-1.47%64,000137億9934万-2.89%3.41.4
10/111,0051,0249961,022+1.69%79,700140億489万-1.64%3.451.42
10/089791,0159791,005+3.61%127,600137億7193万-3.46%3.41.4
10/07958986958970+1.25%103,000132億9231万-7.09%3.281.35
10/06970988951958-0.73%119,200131億2787万-8.67%3.241.33
10/05961977938965-0.72%177,400132億2379万-8.44%3.261.34
10/041,0181,018963972-3.38%276,200133億1972万-7.87%3.291.35
10/019971,0119891,006+0.8%86,900137億8563万-4.82%3.41.4
09/301,0161,017988998-1.96%205,800136億7601万-5.58%3.371.39
09/291,0151,0219981,018-0.39%105,000139億5007万-3.69%3.441.42
09/281,0381,0401,0141,022-2.48%137,000140億489万-3.22%3.451.42
09/271,0731,0761,0431,048-0.47%81,700143億6118万-0.66%3.541.46
09/241,0301,0621,0201,053+5.3%159,400144億2969万+0.1%3.561.47
09/221,0301,0379941,000-2.72%279,800137億341万-4.85%3.381.39
09/211,0411,0411,0151,028-4.81%263,800140億8711万-2.19%3.471.43
09/171,0601,0841,0601,080+1.31%63,700147億9969万+2.76%3.651.5
09/161,1191,1221,0531,066-4.39%178,800146億784万+1.43%3.61.48
09/151,1101,1221,0961,115-0.71%98,700152億7931万+5.89%3.771.55
09/141,1201,1341,1051,123+0.63%101,200153億8893万+6.55%3.81.56
09/131,0831,1201,0831,116+2.1%134,100152億9301万+5.88%3.771.55
09/101,0621,0931,0451,093+4.39%231,800149億7783万+3.8%3.691.52
09/091,0571,0741,0381,047-2.06%111,300143億4747万-0.57%3.541.46
09/081,0651,0821,0481,069+0.19%151,800146億4895万+1.33%3.611.49
09/071,0801,0911,0581,067-0.56%135,200146億2154万+0.95%3.611.49
09/061,0881,0881,0641,073+0.09%93,400147億376万+1.32%3.631.49
09/031,0481,0791,0401,072+1.8%106,600146億9006万+1.04%3.621.49
09/021,0841,0941,0401,053-2.41%159,100144億2969万-1.03%3.561.47
09/011,0951,1121,0651,079-1.91%171,100147億8598万+0.94%3.651.5
08/311,1101,1151,0691,100+1.01%280,500150億7375万+2.42%3.721.53
08/301,0581,1031,0451,089+9.34%609,400149億2302万+0.93%3.681.52
08/271,0251,025990996-2.45%166,600136億4860万-7.95%3.371.39
08/261,0031,0251,0031,021+2%66,300139億9118万-6.42%3.451.42
08/259981,0339981,001+0.4%107,100137億1712万-8.92%3.381.39
08/241,0101,024997997-0.7%81,300136億6230万-10.1%3.371.39
08/239631,0049621,004+2.97%79,300136億2117万-10.28%3.361.38
08/209801,010969975-1.32%151,100132億2773万-13.87%3.261.34
08/191,0061,026984988-2.37%129,900134億410万-14.9%3.311.36
08/189911,0219681,012+0.7%302,300137億2971万-14.81%3.391.39
08/171,0401,0569951,005-3.37%407,800136億3474万-16.46%3.361.38
08/161,0711,0861,0381,040-4.06%297,500141億958万-13.69%3.481.43
08/131,1001,1001,0781,084-1.9%130,000147億653万-10.19%3.631.49
08/121,1211,1221,0921,105-2.47%132,600149億9143万-8.68%3.71.52
08/111,1141,1341,1071,133+0.35%94,200153億7130万-6.52%3.791.56
08/101,0901,1341,0761,129+3.58%129,800153億1704万-7%3.781.56
08/061,1171,1171,0871,090-0.55%124,800147億8793万-10.29%3.651.5