株価チャート

2021/07/20~2021/12/15

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
12/151,2481,2841,2481,263+1.45%48,200102億9774万-11.18%7.260.93
12/141,2841,2901,2351,245-2.96%100,300101億5098万-14.32%7.160.91
12/131,3121,3481,2691,283-2.21%88,800104億6081万-13.72%7.380.94
12/101,3481,3481,3041,312-1.5%45,600106億9726万-13.68%7.540.96
12/091,3701,3921,3261,332-2.77%72,000108億6033万-14.29%7.660.98
12/081,3821,3951,3501,370-0.29%75,300111億7015万-13.62%7.881.01
12/071,3321,3941,3321,374+4.81%145,000112億277万-15.03%7.91.01
12/061,3401,3651,2991,311-1.8%480,700106億8910万-20.35%7.540.96
12/031,2981,3481,2851,335+3.25%63,700108億8479万-20.49%7.680.98
12/021,3001,3361,2841,293-2.78%52,100105億4234万-24.34%7.430.95
12/011,2951,3431,2621,330+3.02%80,400108億4402万-23.78%7.650.98
11/301,3241,3751,2891,291-1.53%98,600105億2604万-27.27%7.420.95
11/291,3251,3641,3061,311-4.1%87,000106億8910万-27.53%7.540.96
11/261,3801,3881,3421,367-0.94%93,500111億4569万-25.75%7.861
11/251,4121,4411,3751,380-2.27%117,700112億5169万-26.32%7.941.01
11/241,4741,5181,3931,412-2.62%162,000115億1260万-26%8.121.04
11/221,4411,4671,3971,450-0.28%103,300118億2243万-25.26%8.341.07
11/191,4321,4781,4311,454+0.48%93,500118億5504万-26.16%8.361.07
11/181,4411,4861,4271,447-1.16%82,100117億9797万-27.51%8.321.06
11/171,5141,5141,4341,464-1.94%178,200119億3657万-27.63%8.421.08
11/161,4821,5501,4531,493-0.33%177,100121億7302万-27.21%8.591.1
11/151,2401,5771,2341,498-0.4%779,100122億1379万-27.98%8.611.1
11/121,9852,0051,5041,504-24.95%104,600122億6271万-28.58%8.651.1
11/112,0042,0402,0022,004-0.74%49,600163億3941万-6.09%11.521.47
11/102,0302,0462,0032,019-1.75%64,200164億6171万-5.65%11.611.48
11/092,0872,1442,0442,055-1.53%52,900167億5523万-4.29%11.821.51
11/082,1102,1112,0702,087-1.09%29,700170億1614万-2.98%121.53
11/052,1452,1452,0922,110-2%60,000172億367万-2.18%12.131.55
11/042,1602,2202,1532,153+1.22%63,200175億5427万-0.46%12.381.58
11/022,1492,1672,1222,127-1.02%34,400173億4228万-2.03%12.231.56
11/012,1482,1772,1292,149+1.99%35,400175億2165万-1.29%12.361.58
10/292,1292,1292,0942,107-1.03%33,700171億7921万-3.66%12.121.55
10/282,0782,1362,0592,129+1.62%89,000173億5859万-3.18%12.241.56
10/272,1502,1512,0872,095-3.9%56,200170億8137万-5.07%12.051.54
10/262,1112,1932,1112,180+4.26%63,400177億7441万-1.71%12.541.6
10/252,0822,1142,0642,091-1.78%69,000170億4876万-6.19%12.021.54
10/222,1222,1672,1062,129+0.33%48,300173億5859万-5.12%12.241.56
10/212,1672,1952,1222,122-2.03%50,400173億151万-6.15%12.21.56
10/202,2472,2672,1512,166-3.69%84,400176億6026万-5%12.451.59
10/192,2352,2852,2092,249+1.58%62,300183億3699万-2.09%12.931.65
10/182,1802,2262,1612,214+1.56%75,000180億5162万-4.24%12.731.63
10/152,1612,2022,1432,180+1.87%68,500177億7441万-6.36%12.541.6
10/142,1112,1402,0812,140+1.23%67,400174億4827万-8.78%12.311.57
10/132,1392,1552,0942,114-2.13%58,300172億3628万-10.5%12.161.55
10/122,1822,2062,1492,160-2.09%53,300176億1134万-9.21%12.421.59
10/112,1572,2182,1482,206+1.57%68,200179億8640万-7.78%12.681.62
10/082,2082,2482,1472,172-0.91%93,900177億918万-9.61%12.491.6
10/072,1712,2172,1582,192+2.05%56,500178億7225万-9.31%12.61.61
10/062,1942,2472,1302,148-1.83%90,600175億1350万-11.6%12.351.58
10/052,1112,2052,0882,188+1.34%116,500178億3964万-10.44%12.581.61
10/042,2502,2642,1202,159-3.49%205,900176億319万-11.73%12.411.59
10/012,2452,2912,2212,237-0.93%93,400182億3915万-8.77%12.861.64
09/302,3522,3522,2372,258-4%109,300184億1037万-8.02%12.981.66
09/292,2712,3522,2562,352+2.39%98,900191億7679万-4.39%13.521.73
09/282,4002,4092,2902,297-3.69%287,100187億2836万-6.55%13.211.69
09/272,4052,4322,3812,385-1.32%54,700194億4586万-2.89%13.711.75
09/242,3982,4322,3782,417+4.41%78,000197億677万-1.59%13.91.78
09/222,3502,3902,2912,315-2.24%124,200188億7512万-5.78%13.311.7
09/212,3502,4142,3202,368-3.58%142,800193億725万-3.7%13.621.74
09/172,4882,4932,4352,456-0.61%63,200200億2475万-0.24%14.121.8
09/162,5592,5932,4302,471-3.17%137,400201億4705万+0.2%14.211.82
09/152,5602,5782,5132,552-1.66%88,000208億747万+2.82%14.671.87
09/142,6212,6302,5742,595+0.15%80,800211億5807万+4.01%14.921.91
09/132,6192,6522,5642,591-1.56%106,700211億2546万+3.27%14.91.9
09/102,6502,7102,6092,632+0.53%166,500214億5975万+4.4%15.131.93
09/092,6002,7462,5802,618-0.19%221,300213億4560万+3.44%15.051.92
09/082,5642,6402,5182,623+3.35%206,300213億8637万+3.06%15.081.93
09/072,5682,6432,5082,538-0.31%156,500206億9333万-0.82%14.591.86
09/062,5192,5662,5022,546+2.91%107,900207億5855万-1.32%14.641.87
09/032,4772,5382,4652,474-0.96%88,900201億7151万-4.81%14.231.82
09/022,5242,5282,4702,498-1.07%101,100203億6719万-4.87%14.361.84
09/012,5452,5842,4752,525+0.24%140,700205億8733万-4.75%14.521.85
08/312,4522,5512,4502,519+2.86%221,700205億3841万-6.29%14.481.85
08/302,3362,4652,3252,449+7.08%177,600199億6767万-10%14.081.8
08/272,2802,3142,2482,287-0.26%95,800186億4682万-17.02%13.151.68
08/262,3222,3552,2862,293-1.46%65,600186億9574万-18.02%13.191.68
08/252,3702,3972,3122,327-1.65%105,900189億7296万-18.29%13.381.71
08/242,3292,4142,3292,366+2.07%103,700192億9094万-18.36%13.61.74
08/232,2772,3602,2562,318+3.11%125,400182億5378万-21.18%12.561.6
08/202,3362,3882,2362,248-4.95%248,000177億255万-24.72%12.181.56
08/192,3952,4632,3642,365-3.31%122,500186億2390万-21.58%12.821.64
08/182,3802,4942,3472,446+3.08%178,100192億6176万-19.35%13.251.69
08/172,4712,5102,3732,373-2.79%209,200186億8690万-22.12%12.861.64
08/162,5692,5852,4232,441-4.31%338,600192億2238万-20.25%13.231.69
08/132,7102,7782,5242,551-10.96%614,500200億8861万-17.01%13.821.77
08/122,9072,9982,8312,865-0.87%293,700225億6130万-7.13%15.521.98
08/112,9802,9802,8872,890-1.77%171,100227億5817万-6.23%15.662
08/102,8752,9712,8732,942+1.62%91,800231億6766万-4.42%15.942.04
08/062,9202,9432,8842,895+0.38%88,400227億9754万-5.64%15.692
08/052,9503,0002,8682,884-2.47%162,900227億1092万-5.91%15.632
08/042,9973,0352,9142,957-1%138,500232億8578万-3.46%16.022.05
08/033,0703,1352,9852,987-2.07%115,500235億2203万-2.26%16.192.07
08/022,9703,0802,9703,050+0.83%105,300240億1814万+0.16%16.532.11
07/303,1403,1853,0003,025-4.12%228,400238億2127万-0.23%16.392.09
07/293,1553,2503,1153,155+1.45%181,300248億4499万+4.44%17.12.18
07/283,2503,3703,1053,110-9.86%582,700244億9063万+3.53%16.852.15
07/273,3653,5803,3453,450+2.99%314,800271億6806万+15.54%18.692.39
07/263,4003,4003,2403,350+0.9%191,500263億8058万+13.33%18.152.32
07/213,4453,4453,2503,320-0.15%263,300259億1492万+13.16%17.832.28
07/203,5303,5453,3053,325-6.6%336,000259億5395万+14.18%17.862.28