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
12/151,6861,8081,6861,719+2.2%892,900356億8283万+4.82%6.181.68
12/141,7381,7501,6551,682-4.05%603,000349億1479万+4.15%6.051.65
12/131,8121,8151,6921,753-1.96%812,700363億8860万+10.67%6.311.72
12/101,8121,8621,7751,788-3.46%863,800371億1513万+15.21%6.431.75
12/091,8101,9301,7621,852+2.26%1,636,500384億4364万+21.92%6.661.81
12/081,8181,8291,6921,811+4.74%1,802,100375億9256万+22.12%6.511.77
12/071,6411,7551,6261,729+15.96%1,667,200358億9041万+19.32%6.221.69
12/061,5481,5481,3821,491-3.56%901,900309億5003万+5.22%5.361.46
12/031,5581,5821,4891,546+1.18%519,200320億9172万+10.9%5.561.51
12/021,6261,6281,5231,528-7.06%898,300317億1807万+11.53%5.51.5
12/011,7181,7411,6251,644-2.38%629,900341億2599万+22.05%5.911.61
11/301,7421,8341,6691,684-1.06%1,346,000349億5631万+27.67%6.061.65
11/291,6471,7441,6311,702+2.04%890,800353億2995万+31.84%6.121.67
11/261,6241,6791,5851,668+3.86%737,000346億2418万+32.28%61.63
11/251,6611,7051,5581,606-4.23%986,100333億3719万+30.15%5.781.57
11/241,6401,7541,6311,677-1.18%772,100348億1100万+38.6%6.031.64
11/221,7931,8571,6361,697-6.76%2,094,000352億2616万+43.69%6.11.66
11/191,6601,9471,6411,820+11.59%3,348,000377億7938万+58.54%6.551.78
11/181,6531,6881,6151,631+0.18%712,500338億5614万+47.07%5.871.6
11/171,5961,6721,5561,628-0.49%917,400337億9386万+51.02%5.861.59
11/161,5741,6981,5401,636+5.01%1,476,600339億5993万+56.11%5.891.6
11/151,5901,6501,4811,558+0.52%2,129,800323億4081万+52.89%5.61.53
11/121,4251,5831,4111,550+10.71%2,936,200321億7475万+56.41%5.581.52
11/111,2031,4361,2031,400+16.47%2,761,300290億6106万+45.53%5.041.37
11/101,1701,2951,1501,202+11.3%3,047,600249億5100万+28.01%4.321.18
11/099301,0809111,080+16.13%355,300224億1853万+17.01%3.891.06
11/089389389169300%112,300193億485万+1.75%3.350.91
11/05966970923930-4.91%201,000193億485万+2.09%3.350.91
11/04966987962978+3.16%201,600203億123万+7.71%3.520.96
11/02957987948948-0.63%240,800196億7849万+4.87%3.410.93
11/01944956934954+2.69%117,900198億304万+5.88%3.430.93
10/29924931911929+0.54%146,400192億8409万+3.34%3.340.91
10/28938949905924-3.04%339,300191億8030万+3.01%3.320.9
10/27937967931953+1.82%209,500197億8228万+6.48%3.430.93
10/26968968933936-2.09%167,600194億2939万+4.82%3.370.92
10/25969973948956-2.65%138,200198億4455万+7.17%3.440.94
10/22963984941982+1.97%277,700203億8426万+10.21%3.530.96
10/219831,013961963-2.03%271,500199億8986万+8.32%3.460.94
10/201,0101,030975983-2.19%394,300204億502万+10.57%3.540.96
10/199721,0079661,005+5.24%571,700208億6169万+13.18%3.620.98
10/18890958890955+9.14%423,800198億2379万+8.15%3.440.94
10/15850876844875+4.17%120,200181億6316万-0.57%3.150.86
10/14855863832840-1.75%130,300174億3664万-4.65%3.020.82
10/13892892850855-3.39%215,200177億4800万-3.17%3.080.84
10/12888890868885-1.01%144,900183億7074万0%3.180.87
10/11868905861894+2.88%248,200185億5756万+0.9%3.220.88
10/08849895848869+5.59%344,400180億3861万-1.92%3.130.85
10/07820835815823+0.61%174,600170億8375万-7.32%2.960.81
10/06836860818818-0.37%254,500169億7996万-8.09%2.940.8
10/05821832798821-2.15%276,700170億4224万-7.96%2.950.8
10/04865879839839-1.87%210,800174億1588万-5.94%3.020.82
10/01842876842855-0.23%244,000177億4800万-3.93%3.080.84
09/30878878838857-2.72%284,800177億8952万-3.49%3.080.84
09/29863885852881+0.34%209,300182億8771万-0.34%3.170.86
09/28883886863878-1.35%284,500182億2544万0%3.160.86
09/27910923890890-0.89%278,000184億7453万+2.06%3.20.87
09/24877901871898+4.42%210,700186億4059万+3.82%3.230.88
09/22900910859860-4.55%321,500178億5179万0%3.090.84
09/21883915878901-2.07%203,700187億287万+5.26%3.240.88
09/17932937913920-0.33%235,900190億9727万+8.11%3.310.9
09/16945954901923-2.33%368,800191億5954万+9.1%3.320.9
09/15958965924945-1.36%363,000196億1622万+12.23%3.40.93
09/14956975942958+1.59%430,400198億8607万+14.59%3.450.94
09/13898943895943+5.25%396,100195億7470万+13.48%3.390.92
09/10890896873896+1.24%254,600185億9908万+8.74%3.220.88
09/09900900881885-1.78%201,500183億7074万+7.66%3.180.87
09/08886902870901+1.58%297,900187億287万+10.01%3.240.88
09/07916917876887-2.42%299,200184億1226万+8.57%3.190.87
09/06904919896909+1.91%303,300188億6893万+11.4%3.270.89
09/03897909891892-0.56%271,800185億1605万+9.58%3.210.87
09/02917917890897-2.71%394,600186億1984万+10.47%3.230.88
09/01889926877922+4.89%492,600191億3878万+13.83%3.320.9
08/31868882843879+2.09%371,100182億4619万+8.79%3.160.86
08/30837869825861+4.62%543,700178億7255万+6.69%3.10.84
08/27799827791823+3%391,300170億8375万+1.98%2.960.81
08/26817826796799+0.88%318,000165億8556万-0.99%2.870.78
08/25800815773792+4.62%563,900164億4026万-2.1%2.850.78
08/24750768749757+2.57%100,400157億1373万-6.89%2.720.74
08/23717744717738+3.51%133,600153億1933万-9.78%2.650.72
08/20728743713713-2.99%275,100148億38万-13.47%2.560.7
08/19756758734735-4.05%165,500152億5706万-11.66%2.640.72
08/18740770731766+2.54%232,200159億55万-8.7%2.760.75
08/17782792747747-4.23%223,900155億615万-11.49%2.690.73
08/16796799775780-2.74%151,500161億9116万-8.24%2.810.76
08/13822825796802-1.11%181,000166億4783万-6.2%2.890.79
08/12815822808811+0.5%110,900168億3466万-5.81%2.920.79
08/11820828804807-1.82%116,000167億5162万-6.81%2.90.79
08/10793825787822+4.05%207,900170億6299万-5.84%2.960.81
08/06830834783790-4.82%480,100163億9874万-10.13%2.840.77
08/05822834822830+0.97%111,000172億2906万-6.53%2.990.81
08/04860861819822-3.86%203,300170億6299万-8.05%2.960.81
08/03866873853855-0.93%112,500177億4800万-5%3.080.84
08/02853863846863+2.37%148,200179億1407万-4.85%3.10.85
07/30850862842843-1.52%126,800174億9891万-7.67%3.030.83
07/29841856838856+2.39%106,300177億6876万-6.96%3.080.84
07/28856865833836-3.13%169,100173億5360万-9.82%3.010.82
07/27878880859863-0.12%136,000179億1407万-7.7%3.10.85
07/26866873860864+1.53%122,600179億3482万-8.38%3.110.85
07/21867885843851+1.67%219,300176億6497万-10.61%3.060.83
07/20848866837837-1.65%159,100173億7436万-13.08%3.010.82