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
12/301,9491,9611,9201,956-0.1%99,900366億2179万-0.56%6.120.64
12/291,9371,9581,9191,958-0.15%135,600366億5924万-0.76%6.130.64
12/281,9751,9771,9441,961+1.34%176,100367億1541万-0.96%6.130.64
12/271,9681,9751,9311,935-1.83%140,100362億2861万-2.76%6.050.63
12/241,9512,0001,9511,971+1.18%134,700369億263万-1.4%6.170.64
12/231,9321,9561,9241,948+0.62%130,600364億7201万-2.94%6.090.64
12/221,9361,9541,9291,9360%113,800362億4734万-4.06%6.060.63
12/211,8991,9361,8821,936+2.16%147,500362億4734万-4.72%6.060.63
12/201,9461,9611,8951,895-4.15%218,100354億7970万-7.33%5.930.62
12/172,0082,0081,9661,977-1.54%206,300370億1497万-3.75%6.180.65
12/162,0252,0271,9982,008+0.2%103,000375億9538万-2.48%6.280.66
12/151,9952,0211,9812,004+0.15%97,400375億2049万-2.72%6.270.65
12/141,9872,0031,9662,001-0.05%117,600374億6432万-3.01%6.260.65
12/132,0262,0321,9902,002+0.75%103,500374億8304万-3.14%6.260.65
12/102,0262,0381,9771,987-1.97%119,800372億220万-3.96%6.220.65
12/092,0292,0412,0032,027+0.05%124,200379億5111万-2.31%6.340.66
12/082,0592,0642,0252,026+0.35%193,400379億3239万-2.41%6.340.66
12/071,9762,0201,9612,019+4.29%179,700378億133万-2.84%6.320.66
12/061,9381,9691,9201,936+0.47%168,400362億4734万-6.88%6.060.63
12/031,9131,9271,8681,927+2.01%178,000360億7883万-7.53%6.030.63
12/021,9131,9261,8811,889-3.13%248,400353億6736万-9.49%5.910.62
12/011,9401,9631,9011,950+0.52%193,600365億946万-6.79%6.10.64
11/301,9602,0151,9361,940-0.67%306,000363億2223万-7.35%6.070.63
11/291,9532,0051,9491,953-3.41%304,000365億6562万-6.78%6.110.64
11/262,0982,0981,9952,022-4.13%296,000378億5750万-3.58%6.330.66
11/252,1482,1512,1052,109-1.82%156,600394億8638万+0.52%6.60.69
11/242,2092,2092,1312,148-2.32%225,900402億1657万+2.53%6.720.7
11/222,1802,2032,1292,199+1.29%304,400411億7143万+5.16%6.880.72
11/192,1942,2112,1462,171+0.05%210,100406億4719万+4.17%6.790.71
11/182,2032,2052,1352,170-2.34%284,100406億2847万+4.63%6.790.71
11/172,2402,2512,1862,222-2.59%442,000416億206万+7.6%6.950.73
11/162,3152,3452,2602,281+0.71%541,600427億670万+10.94%7.140.75
11/152,2222,3022,1952,265+6.74%944,000424億714万+10.81%7.090.74
11/122,0922,1282,0632,122+1.43%289,900397億2978万+4.48%6.640.69
11/112,0432,0932,0132,092+2.8%183,200391億6809万+3.41%6.540.68
11/102,0802,1022,0272,035-1.79%310,500381億89万+0.94%6.370.66
11/092,2302,2452,0552,072-1.94%953,600387億9364万+3.03%6.480.68
11/082,0982,1202,0612,113+3.17%347,700395億6127万+5.28%6.610.69
11/052,1322,1322,0352,048-3.76%210,100383億4429万+2.25%6.410.67
11/042,0902,1282,0872,128+2.75%220,400398億4211万+6.29%6.660.7
11/022,0582,1022,0582,071+0.39%121,400387億7491万+3.55%6.480.68
11/012,0722,0812,0392,063+0.63%145,200386億2513万+3.1%6.450.67
10/292,0752,0812,0452,050+0.05%138,700383億8174万+2.4%6.410.67
10/282,0142,0552,0032,049+1.74%92,200383億6301万+2.19%6.410.67
10/272,0182,0391,9952,014-0.2%77,600377億771万+0.45%6.30.66
10/262,0072,0221,9982,018+1.66%39,600377億8261万+0.6%6.310.66
10/251,9761,9951,9611,985+0.05%40,100371億6475万-1.29%6.210.65
10/221,9802,0061,9711,984-0.65%98,400371億4603万-1.59%6.210.65
10/212,0202,0211,9851,997-2.01%77,700373億8943万-1.29%6.250.65
10/202,0562,0682,0362,038-0.39%65,500381億5706万+0.3%6.380.67
10/192,0392,0572,0252,046+0.34%79,100383億684万+0.49%6.40.67
10/182,0392,0402,0032,039+0.89%91,200381億7578万+0.05%6.380.67
10/151,9602,0241,9582,021+4.23%145,800378億3877万-0.83%6.320.66
10/141,9381,9491,9211,939+0.05%62,800363億350万-4.9%6.070.63
10/131,9651,9691,9301,938-2.42%114,100362億8478万-5.14%6.060.63
10/121,9751,9951,9701,986+0.3%73,900371億8348万-3.12%6.210.65
10/111,9651,9861,9531,980+1.07%94,900370億7114万-3.46%6.190.65
10/081,9461,9691,9411,959+2.78%84,700366億7796万-4.49%6.130.64
10/071,9341,9461,9031,906-0.63%113,600356億8565万-7.16%5.960.62
10/061,9631,9811,8981,918-0.26%118,000359億1033万-6.71%60.63
10/051,9231,9411,8811,923-2.29%173,000360億394万-6.61%6.020.63
10/042,0292,0331,9491,968-1.35%143,200368億4647万-4.51%6.160.64
10/012,0122,0301,9831,995-2.11%169,900373億5198万-3.16%6.240.65
09/302,0802,0922,0362,038-1.83%97,600381億5706万-1.07%6.380.67
09/292,0562,0852,0412,076-1.42%126,100388億6853万+0.83%6.490.68
09/282,0992,1092,0652,106+0.86%81,600394億3021万+2.53%6.590.69
09/272,1302,1432,0812,088-1.14%113,900390億9320万+1.95%6.530.68
09/242,0802,1182,0762,112+3.58%108,600395億4255万+3.33%6.610.69
09/222,0612,0732,0322,039-1.07%109,500381億7578万-0.1%6.380.67
09/212,0452,0792,0002,061-2.83%183,500385億8769万+1.03%6.450.67
09/172,1102,1272,0902,121+0.33%116,300397億1105万+3.97%6.640.69
09/162,1752,1812,0722,114-2.8%243,500395億7999万+3.58%6.610.69
09/152,2082,2082,1502,175-1.89%199,900407億2209万+6.41%6.80.71
09/142,2102,2252,1842,217+3.55%309,800415億844万+8.36%6.940.72
09/132,1112,1502,0932,141+2.88%204,900400億8551万+4.13%6.70.7
09/102,0482,0812,0402,081+2.11%143,600389億6214万+0.68%6.510.68
09/092,0502,0722,0262,038-1.07%133,300381億5706万-1.97%6.380.67
09/082,0522,0742,0442,060+0.73%139,900385億6896万-1.81%6.440.67
09/072,1112,1142,0282,045-2.53%485,500382億8812万-3.45%6.40.67
09/062,0602,1032,0522,098+4.38%273,200392億8043万-1.82%6.560.69
09/032,0052,0251,9732,010+1.26%223,000376億3282万-6.56%6.290.66
09/022,0152,0201,9771,985-0.85%240,300371億6475万-8.57%6.210.65
09/011,9832,0021,9582,002+0.96%268,600374億8304万-8.67%6.260.65
08/311,9851,9941,9591,983-1.29%239,500371億2731万-10.51%6.20.65
08/302,0152,0341,9972,009+2.34%111,600376億1410万-10.27%6.280.66
08/271,9471,9741,9361,963+0.67%103,300367億5285万-13.03%6.140.64
08/261,9721,9721,9481,950-1.32%158,800365億946万-14.36%6.10.64
08/252,0032,0101,9681,976-1.84%125,100369億9625万-14.05%6.180.65
08/242,0102,0262,0022,013+1.92%94,200376億8899万-13.31%6.30.66
08/231,9761,9871,9511,975+1.75%110,700369億7753万-15.67%6.180.65
08/202,0192,0251,9411,941-2.46%144,700363億4095万-17.79%6.070.63
08/192,0432,0431,9891,990-2.36%106,100372億5837万-16.39%6.230.65
08/182,0182,0491,9742,038+1.54%131,900381億5706万-14.94%6.380.67
08/172,0862,0882,0032,007-3.23%163,500375億7665万-16.69%6.280.66
08/162,1282,1302,0582,074-3.49%197,900388億3108万-14.44%6.490.68
08/132,1652,1732,1332,149-1.1%163,600402億3529万-11.78%6.720.7
08/122,2352,2602,1722,173-2.34%262,300406億8464万-11.16%6.80.71
08/112,3402,3802,2142,225-10.21%525,700416億5823万-9.41%6.960.73
08/102,3982,4792,3732,478+3.25%195,600463億9509万+0.45%7.750.81
08/062,3762,4112,3512,400-0.04%115,900449億3472万-2.76%7.510.78