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
12/302,0222,0422,0062,023-0.3%9,100273億6902万-3.3%10.290.69
12/292,0312,0391,9952,029-3.06%20,100274億5019万-3.56%10.320.69
12/282,1362,1432,0822,093-0.85%28,600283億1604万-1.04%10.650.71
12/272,0702,1262,0682,111+1.98%28,100285億5956万-0.71%10.740.72
12/242,0592,0702,0582,070+0.58%7,300280億488万-2.95%10.530.7
12/232,0442,0642,0442,058+0.24%4,800278億4253万-3.92%10.470.7
12/222,0442,0582,0222,053+0.69%12,800277億7489万-4.51%10.440.7
12/212,0122,0452,0122,039+1.34%9,300275億8548万-5.65%10.370.69
12/202,0892,0892,0072,012-3.73%17,400272億2020万-7.24%10.240.68
12/172,1152,1152,0752,090-1.18%15,900282億7546万-4.08%10.630.71
12/162,0982,1332,0832,115+1.59%20,400286億1368万-2.94%10.760.72
12/152,0772,1052,0742,082+0.24%14,000281億6723万-4.5%10.590.71
12/142,1242,1242,0582,077-1.1%20,800280億9958万-4.86%10.570.7
12/132,1412,1582,0832,100-0.71%32,200284億1075万-3.93%10.680.71
12/102,1422,1502,1002,115-0.42%16,600286億1368万-3.42%10.760.72
12/092,1102,1272,0862,124+0.24%13,600287億3544万-3.23%10.810.72
12/082,1002,1382,0982,119+0.52%23,700286億6780万-3.55%10.780.72
12/072,0352,1232,0352,108+5.35%22,200285億1898万-4.27%10.720.71
12/062,0482,0632,0012,001-3.75%25,300270億7138万-9.21%10.180.68
12/032,0642,0792,0102,079+2.97%36,500281億2664万-5.97%10.580.7
12/022,0922,1322,0192,019-5.74%26,600273億1490万-8.89%10.270.68
12/012,1512,1642,1122,142-1.24%21,000289億7896万-3.64%10.90.73
11/302,2202,2832,1662,169-1.94%49,800293億4424万-2.47%11.040.74
11/292,2152,2542,2062,212-2.34%29,500299億2599万-0.58%11.250.75
11/262,3272,3282,2652,265-2.58%17,200306億4302万+1.89%11.520.77
11/252,3002,3272,2982,325+1.66%6,400314億5475万+4.78%11.830.79
11/242,3532,3532,2742,287-3.71%31,000309億4066万+3.3%11.640.78
11/222,2972,3772,2972,375+3.4%31,000321億3120万+7.61%12.080.81
11/192,2932,3022,2712,297+0.17%14,700310億7594万+4.46%11.690.78
11/182,2642,3042,2582,293+1.28%18,200310億2183万+4.7%11.670.78
11/172,3102,3162,2582,264-1.99%25,400306億2949万+3.71%11.520.77
11/162,2562,3102,2472,310+2.76%30,400312億5182万+6.11%11.750.78
11/152,2472,2532,2122,248+0.04%28,500304億1303万+3.59%11.440.76
11/122,1042,2482,1032,247+6.8%26,800303億9950万+3.88%11.430.76
11/112,1372,1382,1022,104-1.54%5,500284億6486万-2.23%10.70.71
11/102,1352,1422,1142,137-0.51%7,700289億1132万-0.51%10.870.72
11/092,1872,1872,1422,148-1.01%5,500290億6013万+0.28%10.930.73
11/082,1892,1892,1572,170-0.87%7,000293億5777万+1.5%11.040.74
11/052,1892,1972,1802,189-2.01%6,100296億1482万+2.63%11.140.74
11/042,1722,2382,1722,234+2.85%7,500302億2362万+4.98%11.370.76
11/022,2192,2482,1722,172-3.17%18,500293億8483万+2.45%11.050.74
11/012,1972,2482,1632,243+2.98%22,400303億4538万+5.9%11.410.76
10/292,1802,1812,1682,178+0.46%6,500294億6600万+3.27%11.080.74
10/282,1812,1992,1682,168-1.32%11,900293億3071万+2.8%11.030.73
10/272,2042,2222,1792,197-0.27%11,900297億2305万+4.27%11.180.74
10/262,2192,2192,1872,203+1.24%14,500298億423万+4.61%11.210.75
10/252,1752,2002,1532,176+0.05%12,600294億3894万+3.18%11.070.74
10/222,1482,1912,1322,175+0.51%11,500294億2542万+3.08%11.070.74
10/212,1752,1922,1612,164-0.28%13,100292億7660万+2.66%11.010.73
10/202,2002,2112,1662,170-0.91%13,900293億5777万+3.09%11.040.74
10/192,1302,2002,1302,190+3.3%23,600296億2835万+4.29%11.140.74
10/182,1682,1682,1202,120-2.21%18,600286億8132万+1.29%10.790.72
10/152,1082,1752,1062,168+4.28%18,300293億3071万+3.88%11.030.73
10/142,1152,1152,0372,079-1.61%29,200281億2664万+0.05%10.580.7
10/132,1292,1422,0932,113-0.84%28,600285億8662万+1.93%10.750.72
10/122,1392,1502,1002,131+0.05%18,800288億3014万+3.2%10.840.72
10/112,0612,1342,0612,130+3.4%19,900288億1661万+3.55%10.840.72
10/081,9912,0711,9912,060+3.83%21,100278億6959万+0.59%10.480.7
10/072,0262,0341,9821,984-1.15%19,800268億4139万-2.89%10.090.67
10/062,0112,0692,0072,007+1.31%15,900271億5256万-1.67%10.210.68
10/052,0172,0311,9811,981-3.37%20,200268億80万-2.75%10.080.67
10/042,0602,0702,0302,050-0.15%19,100277億3430万+0.79%10.430.69
10/012,0452,0742,0232,053+0.39%15,100277億7489万+1.23%10.440.7
09/302,0382,0562,0382,045+0.34%9,400276億6665万+1.14%10.40.69
09/292,1002,1002,0252,038-3.73%21,800275億7195万+1.09%10.370.69
09/282,0602,1172,0012,117+3.77%24,700286億4074万+5.27%10.770.72
09/272,1552,1552,0402,040-6.03%26,400275億9901万+1.95%10.380.69
09/242,1162,1712,0902,171+2.84%24,200293億7130万+8.93%11.050.74
09/222,1842,2292,1112,111-3.34%14,900285億5956万+6.56%10.740.72
09/212,2582,2582,1342,184-3.92%28,400295億4718万+10.81%11.110.74
09/172,2012,2732,1592,273+3.32%37,300307億5125万+16.09%11.560.77
09/162,1432,2002,1362,200+3.33%32,200297億6364万+13.29%11.190.75
09/152,0642,1292,0632,129+2.31%23,700288億308万+10.37%10.830.72
09/142,0492,0812,0332,081+1.56%19,000281億5370万+8.5%10.590.71
09/132,0102,0491,9902,049+1.94%19,300277億2077万+7.33%10.420.69
09/101,9852,0101,9802,010+2.6%49,200271億9314万+5.85%10.230.68
09/091,9551,9591,9361,959+0.2%6,200265億317万+3.65%9.970.66
09/081,9451,9551,9351,955+0.67%7,800264億4905万+3.88%9.950.66
09/071,9401,9431,9341,942+0.41%6,000262億7318万+3.52%9.880.66
09/061,9221,9341,9201,934+0.42%4,100261億6494万+3.42%9.840.66
09/031,9291,9311,9181,926+1.37%10,000260億5671万+3.33%9.80.65
09/021,9411,9451,8811,900-2.06%12,900257億496万+2.21%9.670.64
09/011,9271,9401,9261,940+0.88%5,200262億4612万+4.64%9.870.66
08/311,9211,9291,9201,923+0.16%6,200260億1613万+4%9.780.65
08/301,9091,9201,9091,920+0.79%5,100259億7554万+4.12%9.770.65
08/271,8801,9051,8781,905+0.63%3,500257億7260万+3.7%9.690.65
08/261,9021,9021,8891,893-0.47%3,300256億1026万+3.44%9.630.64
08/251,9131,9201,8941,902+0.11%7,000257億3202万+4.28%9.680.64
08/241,9001,9121,8951,9000%6,500257億496万+4.45%9.670.64
08/231,8931,9081,8881,900+1.6%5,700257億496万+4.8%9.670.64
08/201,8571,9001,8521,870+0.7%11,300252億9909万+3.49%9.510.63
08/191,8721,8721,8481,857-0.91%8,200251億2322万+2.94%9.450.63
08/181,8591,8741,8571,874+0.75%6,100253億5321万+4.11%9.530.64
08/171,8541,8701,8541,860+0.32%3,100251億6380万+3.62%9.460.63
08/161,8791,8791,8461,854-1.33%10,900250億8263万+3.58%9.430.63
08/131,8541,8791,8541,879+1.35%5,200254億2085万+5.09%9.560.64
08/121,8591,8611,8411,854-0.38%6,500250億8263万+3.92%9.430.63
08/111,8681,8681,8541,861-0.43%8,800251億7733万+4.49%9.470.63
08/101,9171,9171,8541,869+4.01%22,300252億8556万+5.06%9.510.63
08/061,7751,7971,7751,797+1.58%3,500243億1148万+1.24%9.140.61