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
12/30774803758799+2.3%864,100435億1481万+1.14%-1.42
12/29744782739781+5.11%685,800425億3450万-1.64%-1.39
12/28744750734743+0.81%701,900404億6496万-7.01%-1.32
12/27758758730737-2.38%1,001,100401億3819万-8.79%-1.31
12/24761774753755+1.21%677,800411億1850万-7.59%-1.34
12/23759761738746+0.27%644,500406億2835万-9.9%-1.33
12/22743751718744+0.4%1,172,400405億1943万-11.43%-1.32
12/21755758733741-1.46%1,110,800403億5604万-12.62%-1.32
12/20768769743752-3.96%1,100,100409億5512万-12.15%-1.34
12/17774791771783-0.38%493,900426億4343万-9.27%-1.39
12/16801801783786+0.26%679,900428億681万-9.34%-1.4
12/15768789762784+3.02%704,800426億9789万-10.19%-1.4
12/14766773744761-2.56%1,420,500414億4527万-13.33%-1.36
12/13800804780781-1.39%502,500425億3450万-11.75%-1.39
12/10804807783792-3.3%995,100431億3358万-11.11%-1.41
12/09827837815819-2.15%745,100446億405万-8.7%-1.46
12/08830845811837+4.49%950,200455億8435万-7.21%-1.49
12/07801806786801+1.14%1,008,300436億2374万-11.59%-1.43
12/06813813771792-2.58%1,032,300431億3358万-12.97%-1.41
12/03810817791813+2.14%1,124,300442億7728万-10.95%-1.45
12/02818825789796-4.9%1,684,600433億5143万-13.29%-1.42
12/01831842791837+0.97%1,313,500455億8435万-9.32%-1.49
11/30871871829829-2.59%1,349,400451億4866万-10.48%-1.48
11/29868884839851-5.23%2,252,300463億4682万-8.4%-1.52
11/26895917889898+0.22%1,286,700489億651万-3.75%-1.6
11/25918929896896-1.54%1,142,900487億9759万-4.07%-1.6
11/24939943896910-4.21%1,922,900495億6005万-2.67%-1.62
11/22972976941950-2.26%1,388,700517億3852万+1.5%-1.69
11/191,0491,064971972-6.18%2,562,800529億3667万+3.96%-1.73
11/181,0471,0781,0211,036-0.19%3,699,400564億2221万+11.28%-1.84
11/179631,0559611,038+9.84%5,803,300565億3114万+12.46%-1.85
11/16905948866945+0.53%4,690,000514億6621万+3.28%-1.68
11/15941965921940+0.64%1,714,800511億9390万+3.18%-1.67
11/12902948873934+7.11%2,438,600508億6713万+2.98%-1.66
11/11921930851872-6.64%2,910,900474億9051万-3.54%-1.55
11/10930957914934+0.76%1,723,200508億6713万+3.43%-1.66
11/09927942921927-0.22%863,000504億8590万+3.11%-1.65
11/08931944922929-0.54%795,200505億9482万+3.91%-1.65
11/05944949905934-0.11%1,231,900508億6713万+4.83%-1.66
11/049459549349350%750,700509億2159万+5.41%-1.67
11/02940950920935-0.11%761,400509億2159万+5.65%-1.67
11/01896952894936+2.74%1,478,000509億7605万+6%-1.67
10/29855911855911+5.44%2,395,900496億1451万+3.41%-1.62
10/28921922844864-8.09%2,628,200470億5482万-1.93%-1.54
10/27942977924940+0.97%1,345,300511億9390万+6.46%-1.67
10/26918940907931+2.76%932,400507億374万+5.68%-1.66
10/25896906884906-0.55%924,700493億4220万+2.72%-1.61
10/22919923901911-2.15%1,311,700496億1451万+2.94%-1.62
10/21925963924931-0.96%1,214,300507億374万+4.72%-1.66
10/20923955919940+2.06%1,170,700511億9390万+5.5%-1.67
10/19941952908921-0.86%1,121,700501億5913万+3.37%-1.64
10/18935940911929+0.22%1,019,600505億9482万+4.26%-1.65
10/15894928874927+5.34%1,940,400504億8590万+4.27%-1.65
10/14829885826880+7.32%1,586,200479億2620万-0.79%-1.57
10/13835835803820-2.61%1,128,800446億5851万-7.66%-1.46
10/12852862835842-1.52%808,200458億5666万-5.39%-1.5
10/11833859826855+2.52%875,600465億6466万-4.04%-1.52
10/08878880825834-3.7%1,388,600454億2097万-6.5%-1.49
10/07849874842866+2.73%1,284,200471億6374万-3.24%-1.54
10/06839870828843+2.31%1,651,700459億1112万-5.7%-1.5
10/05797829787824+1.73%1,759,100448億7635万-7.62%-1.47
10/04832843798810-3.46%1,640,600441億1389万-9.09%-1.44
10/01837854824839-2.1%1,343,100456億9328万-6.05%-1.49
09/30872874840857-2.39%1,415,200466億7359万-3.82%-1.53
09/29861884851878-0.11%1,199,400478億1728万-1.35%-1.56
09/28898898860879-1.35%1,260,600478億7174万-0.79%-1.57
09/27903911881891-1.44%1,071,300485億2528万+1.25%-1.59
09/24938939900904-1.42%1,716,700492億3328万+3.43%-1.61
09/22903925880917+1.89%1,579,900499億4128万+5.77%-1.63
09/21932935882900-5.96%2,361,000490億1544万+5.02%-1.6
09/17995995941957-2.35%1,942,100521億1975万+13.12%-1.7
09/169941,000956980-1.01%2,954,500533億7236万+17.51%-1.75
09/159921,034982990-0.9%4,606,600539億1698万+19.57%-1.76
09/141,0301,044959999+8%8,355,800544億713万+21.83%-1.78
09/13931939913925-1.39%1,698,900503億7698万+14.2%-1.65
09/10878941875938+7.69%3,792,600510億8498万+16.52%-1.67
09/09870895863871-1.25%1,484,500474億3605万+9.01%-1.55
09/08895898875882-0.56%1,383,300480億3513万+10.8%-1.57
09/07885898865887+0.23%1,666,100483億743万+11.99%-1.58
09/06887902860885+1.96%2,127,600481億9851万+12.31%-1.58
09/03884904838868-0.91%2,495,100472億7266万+10.86%-1.55
09/02884895861876-2.34%1,951,800477億836万+12.45%-1.56
09/01847903839897+6.66%3,668,800488億5205万+15.74%-1.6
08/31785849781841+6.05%1,987,300458億220万+8.94%-1.5
08/30824828785793-2.22%1,624,500431億8804万+3.26%-1.41
08/27851853803811-5.04%2,082,600441億6835万+6.01%-1.44
08/26813865810854+5.96%2,586,800465億1020万+12.07%-1.52
08/25817844802806-0.98%2,535,500438億9604万+6.47%-1.44
08/24795817788814+3.3%2,291,400443億3174万+7.96%-1.45
08/23740797732788+7.8%2,019,800429億1180万+4.93%-1.4
08/20720745713731+0.55%1,563,300398億777万-2.4%-1.3
08/19733765724727-2.81%3,095,100395億8994万-2.81%-1.29
08/18655752655748+14.72%3,617,300407億3353万+0.4%-1.33
08/17637660634652+3.33%2,404,800355億570万-11.77%-1.16
08/16651653604631-4.83%4,215,300343億6211万-14.27%-1.12
08/13663669663663-18.45%3,173,200361億472万-9.8%-1.18
08/12794818774813+2.91%2,641,800442億7321万+10.91%-1.45
08/11770800765790+4.22%1,796,000430億2071万+8.97%-1.41
08/10790794746758-4.89%1,981,600412億7810万+5.57%-1.35
08/06790799773797+0.5%1,159,500434億191万+11.78%-1.42